フォーバルテレコム(9445)の株価時系列情報
フォーバルテレコム(9445)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 114,000 | 115,998 | 114,000 | 115,998 | 6 |
| 2001/12/27 | 118,002 | 118,002 | 112,002 | 112,002 | 6 |
| 2001/12/25 | 138,000 | 138,000 | 126,000 | 126,000 | 2 |
| 2001/12/21 | 142,998 | 142,998 | 130,002 | 130,002 | 11 |
| 2001/12/20 | 133,002 | 142,998 | 133,002 | 142,998 | 13 |
| 2001/12/19 | 132,000 | 133,002 | 132,000 | 132,000 | 10 |
| 2001/12/18 | 201,000 | 201,000 | 162,000 | 162,000 | 41 |
| 2001/12/13 | 142,002 | 142,002 | 142,002 | 142,002 | 2 |
| 2001/12/11 | 120,000 | 124,998 | 115,002 | 115,002 | 24 |
| 2001/12/10 | 130,998 | 130,998 | 130,002 | 130,002 | 10 |
| 2001/12/07 | 132,000 | 132,000 | 130,002 | 130,002 | 3 |
| 2001/12/06 | 145,002 | 145,002 | 135,000 | 135,000 | 6 |
| 2001/12/05 | 136,998 | 136,998 | 133,998 | 136,002 | 7 |
| 2001/12/04 | 160,002 | 160,002 | 150,000 | 150,000 | 16 |
| 2001/12/03 | 151,002 | 151,002 | 150,000 | 150,000 | 25 |
| 2001/11/30 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2001/11/29 | 187,998 | 187,998 | 186,000 | 187,002 | 9 |
| 2001/11/28 | 187,998 | 187,998 | 187,998 | 187,998 | 23 |
| 2001/11/27 | 157,998 | 157,998 | 157,998 | 157,998 | 2 |
| 2001/11/26 | 132,000 | 132,000 | 132,000 | 132,000 | 15 |
| 2001/11/21 | 190,002 | 202,998 | 184,998 | 199,998 | 37 |
| 2001/11/20 | 199,998 | 199,998 | 190,002 | 190,002 | 27 |
| 2001/11/19 | 199,998 | 199,998 | 199,002 | 199,002 | 28 |
| 2001/11/16 | 199,002 | 199,998 | 196,002 | 199,998 | 41 |
| 2001/11/15 | 223,002 | 223,002 | 199,002 | 199,002 | 36 |
| 2001/11/13 | 142,998 | 163,002 | 142,998 | 163,002 | 11 |
| 2001/11/12 | 142,002 | 142,998 | 142,002 | 142,998 | 10 |
| 2001/11/09 | 153,000 | 153,000 | 142,002 | 142,998 | 28 |
| 2001/11/08 | 135,000 | 189,000 | 133,002 | 169,998 | 58 |
| 2001/11/06 | 249,000 | 253,002 | 208,998 | 208,998 | 20 |
| 2001/11/05 | 226,002 | 229,002 | 220,998 | 229,002 | 42 |
| 2001/11/02 | 174,000 | 199,002 | 174,000 | 199,002 | 26 |
| 2001/11/01 | 169,002 | 169,002 | 163,002 | 169,002 | 22 |
| 2001/10/31 | 148,998 | 148,998 | 148,998 | 148,998 | 7 |
| 2001/10/30 | 111,000 | 129,000 | 111,000 | 129,000 | 25 |
| 2001/10/29 | 109,002 | 109,002 | 109,002 | 109,002 | 16 |
| 2001/10/26 | 88,998 | 99,000 | 88,998 | 99,000 | 25 |
| 2001/10/25 | 91,002 | 91,500 | 88,998 | 88,998 | 18 |
| 2001/10/24 | 85,002 | 88,998 | 85,002 | 88,998 | 11 |
| 2001/10/23 | 85,002 | 85,002 | 85,002 | 85,002 | 1 |
| 2001/10/22 | 82,998 | 82,998 | 82,998 | 82,998 | 1 |
| 2001/10/19 | 82,500 | 82,500 | 82,500 | 82,500 | 1 |
| 2001/10/18 | 80,100 | 80,100 | 80,100 | 80,100 | 2 |
| 2001/10/17 | 73,002 | 76,998 | 73,002 | 76,998 | 5 |
| 2001/10/16 | 73,002 | 73,002 | 70,998 | 73,002 | 5 |
| 2001/10/12 | 67,002 | 69,798 | 67,002 | 69,798 | 2 |
| 2001/10/11 | 64,998 | 66,000 | 64,998 | 66,000 | 3 |
| 2001/10/10 | 64,500 | 64,500 | 64,500 | 64,500 | 1 |
| 2001/10/09 | 64,500 | 64,500 | 64,500 | 64,500 | 1 |
| 2001/10/04 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2001/10/01 | 63,000 | 63,000 | 63,000 | 63,000 | 2 |
| 2001/09/27 | 63,000 | 63,000 | 63,000 | 63,000 | 2 |
| 2001/09/26 | 64,500 | 64,500 | 64,500 | 64,500 | 2 |
| 2001/09/25 | 60,000 | 60,000 | 60,000 | 60,000 | 5 |
| 2001/09/21 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2001/09/19 | 58,002 | 58,002 | 58,002 | 58,002 | 4 |
| 2001/09/18 | 58,002 | 58,002 | 58,002 | 58,002 | 4 |
| 2001/09/14 | 60,000 | 60,000 | 60,000 | 60,000 | 5 |
| 2001/09/10 | 61,998 | 61,998 | 61,998 | 61,998 | 2 |
| 2001/09/06 | 64,002 | 64,002 | 64,002 | 64,002 | 6 |
| 2001/08/31 | 64,998 | 64,998 | 64,998 | 64,998 | 3 |
| 2001/08/30 | 67,002 | 67,002 | 66,000 | 66,000 | 3 |
| 2001/08/27 | 67,998 | 67,998 | 67,998 | 67,998 | 2 |
| 2001/08/24 | 72,000 | 73,002 | 72,000 | 73,002 | 7 |
| 2001/08/22 | 67,998 | 67,998 | 67,998 | 67,998 | 3 |
| 2001/08/21 | 68,502 | 68,502 | 68,502 | 68,502 | 1 |
| 2001/08/20 | 66,498 | 67,800 | 66,000 | 66,000 | 4 |
| 2001/08/17 | 74,898 | 74,898 | 70,002 | 70,002 | 3 |
| 2001/08/16 | 70,998 | 73,998 | 70,998 | 73,998 | 8 |
| 2001/08/15 | 73,902 | 73,902 | 72,000 | 72,000 | 3 |
| 2001/08/14 | 72,000 | 72,000 | 70,098 | 70,098 | 2 |
| 2001/08/13 | 76,002 | 76,002 | 75,000 | 75,000 | 2 |
| 2001/08/10 | 79,998 | 79,998 | 78,000 | 78,102 | 4 |
| 2001/08/08 | 82,998 | 82,998 | 82,998 | 82,998 | 1 |
| 2001/08/03 | 85,002 | 85,002 | 83,100 | 83,502 | 5 |
| 2001/08/02 | 85,002 | 85,002 | 82,098 | 82,998 | 4 |
| 2001/08/01 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
| 2001/07/26 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
| 2001/07/25 | 88,998 | 90,000 | 88,998 | 90,000 | 6 |
| 2001/07/19 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2001/07/18 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2001/07/16 | 90,000 | 91,002 | 90,000 | 91,002 | 2 |
| 2001/07/13 | 94,002 | 94,002 | 93,000 | 93,000 | 2 |
| 2001/07/12 | 91,002 | 91,002 | 90,000 | 90,000 | 4 |
| 2001/07/11 | 94,002 | 94,002 | 91,002 | 91,002 | 6 |
| 2001/07/10 | 94,998 | 94,998 | 94,998 | 94,998 | 2 |
| 2001/07/09 | 100,998 | 100,998 | 91,998 | 91,998 | 5 |
| 2001/07/06 | 102,000 | 102,000 | 102,000 | 102,000 | 1 |
| 2001/07/05 | 105,000 | 105,000 | 102,000 | 102,000 | 5 |
| 2001/07/04 | 103,002 | 105,000 | 103,002 | 105,000 | 2 |
| 2001/07/03 | 100,998 | 100,998 | 100,998 | 100,998 | 2 |
| 2001/07/02 | 108,000 | 108,000 | 105,000 | 105,000 | 7 |
| 2001/06/29 | 120,000 | 120,000 | 100,998 | 100,998 | 26 |
| 2001/06/28 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
| 2001/06/26 | 124,002 | 124,002 | 115,002 | 120,000 | 11 |
| 2001/06/25 | 112,002 | 124,998 | 112,002 | 124,998 | 8 |
| 2001/06/22 | 108,000 | 109,998 | 105,000 | 109,998 | 20 |
| 2001/06/21 | 130,002 | 130,002 | 120,000 | 120,000 | 8 |
| 2001/06/20 | 130,002 | 130,002 | 121,998 | 126,000 | 11 |
| 2001/06/19 | 139,002 | 141,000 | 129,000 | 141,000 | 23 |
| 2001/06/15 | 154,002 | 160,002 | 154,002 | 160,002 | 14 |
| 2001/06/13 | 153,000 | 153,000 | 153,000 | 153,000 | 1 |
| 2001/06/11 | 150,000 | 156,000 | 148,002 | 156,000 | 13 |
| 2001/06/08 | 153,000 | 153,000 | 150,000 | 150,000 | 11 |
| 2001/06/07 | 153,000 | 153,000 | 153,000 | 153,000 | 1 |
| 2001/06/06 | 150,000 | 154,002 | 150,000 | 151,002 | 5 |
| 2001/06/05 | 154,998 | 154,998 | 150,000 | 150,000 | 5 |
| 2001/06/04 | 160,002 | 160,002 | 156,000 | 156,000 | 3 |
| 2001/06/01 | 165,000 | 165,000 | 165,000 | 165,000 | 2 |
| 2001/05/29 | 175,002 | 175,002 | 169,998 | 169,998 | 9 |
| 2001/05/28 | 171,000 | 175,002 | 171,000 | 175,002 | 6 |
| 2001/05/25 | 190,002 | 190,002 | 190,002 | 190,002 | 3 |
| 2001/05/24 | 186,000 | 186,000 | 184,998 | 184,998 | 3 |
| 2001/05/23 | 186,000 | 186,000 | 186,000 | 186,000 | 3 |
| 2001/05/22 | 186,000 | 186,000 | 186,000 | 186,000 | 1 |
| 2001/05/21 | 190,002 | 190,002 | 186,000 | 186,000 | 5 |
| 2001/05/18 | 186,000 | 186,000 | 186,000 | 186,000 | 5 |
| 2001/05/17 | 190,002 | 190,002 | 186,000 | 186,000 | 3 |
| 2001/05/16 | 195,000 | 195,000 | 195,000 | 195,000 | 1 |
| 2001/05/15 | 198,000 | 198,000 | 198,000 | 198,000 | 2 |
| 2001/05/14 | 184,998 | 190,998 | 184,998 | 190,002 | 4 |
| 2001/05/11 | 183,000 | 183,000 | 178,998 | 178,998 | 4 |
| 2001/05/10 | 190,998 | 190,998 | 184,998 | 184,998 | 19 |
| 2001/05/09 | 193,998 | 193,998 | 190,002 | 193,002 | 14 |
| 2001/05/08 | 195,000 | 195,000 | 193,998 | 193,998 | 4 |
| 2001/05/07 | 195,000 | 195,000 | 192,000 | 195,000 | 6 |
| 2001/05/02 | 190,002 | 195,000 | 190,002 | 195,000 | 10 |
| 2001/05/01 | 195,000 | 199,998 | 195,000 | 199,998 | 6 |
| 2001/04/27 | 195,000 | 195,000 | 195,000 | 195,000 | 1 |
| 2001/04/25 | 198,000 | 198,000 | 195,000 | 195,000 | 10 |
| 2001/04/24 | 195,000 | 195,000 | 195,000 | 195,000 | 3 |
| 2001/04/23 | 195,000 | 195,000 | 195,000 | 195,000 | 2 |
| 2001/04/20 | 192,000 | 195,000 | 192,000 | 195,000 | 2 |
| 2001/04/17 | 198,000 | 198,000 | 190,998 | 190,998 | 2 |
| 2001/04/16 | 199,998 | 199,998 | 199,998 | 199,998 | 1 |
| 2001/04/13 | 199,998 | 199,998 | 196,002 | 199,002 | 6 |
| 2001/04/12 | 198,000 | 199,998 | 196,998 | 199,998 | 9 |
| 2001/04/11 | 199,998 | 199,998 | 196,998 | 196,998 | 12 |
| 2001/04/10 | 199,998 | 199,998 | 199,998 | 199,998 | 3 |
| 2001/04/09 | 219,000 | 219,000 | 210,000 | 210,000 | 2 |
| 2001/04/06 | 201,000 | 208,002 | 199,998 | 208,002 | 7 |
| 2001/04/05 | 199,998 | 201,000 | 199,998 | 201,000 | 5 |
| 2001/04/04 | 202,998 | 204,000 | 199,998 | 199,998 | 10 |
| 2001/04/03 | 204,000 | 204,000 | 204,000 | 204,000 | 1 |
| 2001/04/02 | 226,998 | 229,998 | 204,000 | 204,000 | 10 |
| 2001/03/30 | 207,000 | 214,998 | 207,000 | 214,998 | 2 |
| 2001/03/29 | 210,000 | 210,000 | 205,002 | 205,002 | 4 |
| 2001/03/28 | 210,000 | 210,000 | 210,000 | 210,000 | 5 |
| 2001/03/27 | 219,000 | 220,002 | 219,000 | 219,000 | 23 |
| 2001/03/26 | 207,000 | 207,000 | 205,002 | 207,000 | 16 |
| 2001/03/23 | 237,000 | 237,000 | 229,002 | 229,998 | 7 |
| 2001/03/22 | 226,002 | 232,998 | 226,002 | 229,998 | 6 |
| 2001/03/21 | 223,998 | 226,002 | 223,998 | 226,002 | 5 |
| 2001/03/19 | 216,000 | 216,000 | 216,000 | 216,000 | 3 |
| 2001/03/16 | 201,000 | 201,000 | 196,002 | 199,998 | 8 |
| 2001/03/15 | 202,002 | 202,002 | 199,998 | 201,000 | 5 |
| 2001/03/14 | 205,002 | 207,000 | 205,002 | 207,000 | 4 |
| 2001/03/13 | 219,000 | 219,000 | 213,000 | 213,000 | 3 |
| 2001/03/12 | 213,000 | 220,002 | 213,000 | 220,002 | 4 |
| 2001/03/09 | 220,002 | 220,002 | 199,998 | 213,000 | 12 |
| 2001/03/08 | 220,002 | 225,000 | 220,002 | 220,002 | 12 |
| 2001/03/07 | 220,998 | 232,998 | 220,002 | 220,002 | 13 |
| 2001/03/06 | 214,998 | 214,998 | 214,998 | 214,998 | 1 |
| 2001/03/05 | 225,000 | 225,000 | 211,998 | 211,998 | 5 |
| 2001/03/02 | 229,002 | 229,002 | 229,002 | 229,002 | 1 |
| 2001/02/28 | 222,000 | 229,998 | 222,000 | 229,998 | 4 |
| 2001/02/27 | 241,998 | 241,998 | 225,000 | 232,998 | 15 |
| 2001/02/26 | 234,000 | 234,000 | 223,002 | 229,998 | 12 |
| 2001/02/23 | 235,998 | 244,998 | 235,998 | 244,998 | 10 |
| 2001/02/22 | 240,000 | 244,002 | 231,000 | 231,000 | 13 |
| 2001/02/21 | 256,002 | 256,002 | 244,998 | 244,998 | 6 |
| 2001/02/20 | 252,000 | 259,998 | 252,000 | 258,000 | 6 |
| 2001/02/19 | 244,998 | 244,998 | 241,998 | 244,998 | 4 |
| 2001/02/16 | 274,998 | 274,998 | 250,002 | 252,000 | 35 |
| 2001/02/15 | 229,998 | 259,998 | 226,998 | 259,998 | 42 |
| 2001/02/14 | 238,002 | 238,002 | 238,002 | 238,002 | 3 |
| 2001/02/13 | 250,998 | 250,998 | 241,998 | 241,998 | 9 |
| 2001/02/09 | 250,002 | 252,000 | 250,002 | 250,002 | 22 |
| 2001/02/08 | 289,002 | 289,002 | 259,998 | 259,998 | 15 |
| 2001/02/07 | 264,000 | 291,000 | 259,998 | 280,998 | 83 |
| 2001/02/06 | 262,998 | 265,002 | 250,998 | 250,998 | 10 |
| 2001/02/05 | 261,000 | 265,002 | 261,000 | 265,002 | 9 |
| 2001/02/02 | 259,998 | 264,000 | 244,998 | 244,998 | 8 |
| 2001/02/01 | 240,000 | 241,002 | 240,000 | 240,000 | 9 |
| 2001/01/31 | 241,002 | 241,002 | 241,002 | 241,002 | 2 |
| 2001/01/29 | 274,998 | 279,000 | 274,998 | 279,000 | 3 |
| 2001/01/26 | 274,998 | 289,998 | 270,000 | 274,998 | 33 |
| 2001/01/25 | 270,000 | 274,998 | 268,002 | 268,002 | 22 |
| 2001/01/24 | 240,000 | 259,998 | 240,000 | 259,998 | 26 |
| 2001/01/23 | 211,998 | 229,998 | 211,998 | 229,998 | 9 |
| 2001/01/22 | 223,002 | 229,998 | 220,002 | 220,002 | 15 |
| 2001/01/19 | 210,000 | 220,002 | 210,000 | 220,002 | 8 |
| 2001/01/18 | 228,000 | 229,998 | 205,998 | 205,998 | 5 |
| 2001/01/17 | 240,000 | 240,000 | 204,000 | 204,000 | 9 |
| 2001/01/16 | 225,000 | 250,002 | 225,000 | 240,000 | 16 |
| 2001/01/15 | 199,998 | 220,002 | 195,000 | 220,002 | 8 |
| 2001/01/12 | 198,000 | 198,000 | 190,002 | 190,002 | 7 |
| 2001/01/10 | 205,002 | 205,002 | 205,002 | 205,002 | 1 |
| 2001/01/09 | 219,000 | 219,000 | 214,998 | 214,998 | 3 |
| 2001/01/04 | 232,002 | 232,002 | 232,002 | 232,002 | 2 |