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 |
|---|---|---|---|---|---|
| 2002/12/27 | 54,000 | 54,000 | 54,000 | 54,000 | 2 |
| 2002/12/25 | 52,002 | 52,002 | 52,002 | 52,002 | 3 |
| 2002/12/20 | 48,000 | 48,000 | 48,000 | 48,000 | 2 |
| 2002/12/05 | 47,898 | 47,898 | 47,898 | 47,898 | 1 |
| 2002/11/29 | 49,998 | 49,998 | 49,998 | 49,998 | 7 |
| 2002/11/28 | 46,998 | 46,998 | 46,998 | 46,998 | 1 |
| 2002/11/26 | 52,002 | 52,002 | 52,002 | 52,002 | 2 |
| 2002/11/25 | 49,998 | 51,000 | 49,998 | 51,000 | 5 |
| 2002/11/22 | 43,998 | 48,000 | 43,998 | 48,000 | 5 |
| 2002/11/19 | 48,000 | 48,000 | 48,000 | 48,000 | 11 |
| 2002/11/14 | 54,000 | 54,000 | 54,000 | 54,000 | 5 |
| 2002/11/06 | 51,000 | 51,498 | 49,998 | 51,498 | 5 |
| 2002/11/01 | 49,998 | 51,498 | 49,500 | 51,000 | 12 |
| 2002/10/30 | 52,998 | 52,998 | 52,998 | 52,998 | 2 |
| 2002/10/25 | 55,002 | 55,002 | 53,502 | 53,502 | 4 |
| 2002/10/23 | 49,998 | 54,000 | 49,998 | 54,000 | 3 |
| 2002/10/21 | 54,900 | 54,900 | 54,900 | 54,900 | 2 |
| 2002/10/18 | 52,998 | 55,500 | 52,002 | 55,500 | 8 |
| 2002/10/11 | 55,998 | 58,002 | 55,998 | 58,002 | 2 |
| 2002/10/10 | 57,000 | 57,000 | 57,000 | 57,000 | 3 |
| 2002/10/08 | 52,998 | 56,502 | 52,998 | 56,502 | 4 |
| 2002/10/02 | 60,000 | 61,500 | 60,000 | 61,500 | 2 |
| 2002/10/01 | 55,998 | 58,500 | 55,998 | 58,500 | 3 |
| 2002/09/30 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2002/09/27 | 52,500 | 60,000 | 52,500 | 60,000 | 3 |
| 2002/09/25 | 61,002 | 61,002 | 57,000 | 57,000 | 5 |
| 2002/09/24 | 61,998 | 61,998 | 61,998 | 61,998 | 3 |
| 2002/09/19 | 60,000 | 65,502 | 60,000 | 60,000 | 4 |
| 2002/09/18 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2002/09/13 | 60,000 | 60,000 | 59,100 | 59,100 | 2 |
| 2002/09/10 | 60,000 | 63,000 | 58,998 | 63,000 | 22 |
| 2002/09/09 | 64,002 | 64,002 | 64,002 | 64,002 | 2 |
| 2002/08/30 | 79,998 | 79,998 | 79,998 | 79,998 | 2 |
| 2002/08/26 | 73,002 | 75,000 | 73,002 | 75,000 | 5 |
| 2002/08/23 | 77,898 | 77,898 | 77,898 | 77,898 | 2 |
| 2002/08/20 | 79,998 | 79,998 | 79,998 | 79,998 | 2 |
| 2002/08/19 | 69,000 | 72,000 | 69,000 | 72,000 | 4 |
| 2002/08/16 | 68,502 | 69,000 | 68,502 | 69,000 | 4 |
| 2002/08/15 | 64,002 | 64,002 | 64,002 | 64,002 | 2 |
| 2002/08/14 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2002/08/09 | 63,000 | 63,000 | 63,000 | 63,000 | 3 |
| 2002/08/08 | 67,902 | 67,998 | 64,098 | 64,098 | 4 |
| 2002/08/07 | 63,498 | 63,498 | 63,498 | 63,498 | 1 |
| 2002/08/06 | 64,602 | 64,602 | 64,602 | 64,602 | 3 |
| 2002/08/02 | 63,102 | 63,102 | 63,102 | 63,102 | 1 |
| 2002/08/01 | 67,998 | 67,998 | 63,102 | 64,002 | 16 |
| 2002/07/31 | 75,000 | 75,000 | 70,002 | 70,998 | 8 |
| 2002/07/30 | 75,000 | 75,000 | 75,000 | 75,000 | 2 |
| 2002/07/26 | 78,198 | 79,998 | 76,002 | 76,002 | 11 |
| 2002/07/25 | 75,000 | 75,000 | 75,000 | 75,000 | 6 |
| 2002/07/24 | 82,002 | 82,002 | 78,000 | 78,000 | 4 |
| 2002/07/23 | 82,998 | 82,998 | 81,000 | 81,000 | 6 |
| 2002/07/22 | 85,002 | 85,998 | 85,002 | 85,998 | 5 |
| 2002/07/18 | 90,000 | 96,000 | 90,000 | 96,000 | 3 |
| 2002/07/17 | 91,002 | 91,002 | 90,000 | 90,000 | 7 |
| 2002/07/16 | 94,998 | 94,998 | 90,000 | 92,898 | 9 |
| 2002/07/15 | 94,998 | 94,998 | 94,998 | 94,998 | 1 |
| 2002/07/11 | 99,000 | 105,000 | 99,000 | 105,000 | 2 |
| 2002/07/09 | 100,002 | 100,002 | 100,002 | 100,002 | 1 |
| 2002/07/08 | 102,000 | 102,000 | 102,000 | 102,000 | 1 |
| 2002/07/05 | 103,002 | 103,002 | 103,002 | 103,002 | 1 |
| 2002/07/03 | 97,998 | 105,000 | 97,998 | 105,000 | 3 |
| 2002/07/01 | 105,000 | 105,000 | 105,000 | 105,000 | 1 |
| 2002/06/27 | 109,998 | 109,998 | 109,998 | 109,998 | 1 |
| 2002/06/26 | 118,002 | 118,002 | 118,002 | 118,002 | 1 |
| 2002/06/25 | 112,998 | 112,998 | 112,998 | 112,998 | 2 |
| 2002/06/24 | 109,002 | 109,002 | 109,002 | 109,002 | 1 |
| 2002/06/21 | 109,998 | 109,998 | 109,998 | 109,998 | 7 |
| 2002/06/20 | 100,002 | 100,002 | 100,002 | 100,002 | 3 |
| 2002/06/18 | 97,998 | 100,002 | 97,998 | 100,002 | 6 |
| 2002/06/17 | 111,000 | 114,000 | 111,000 | 111,000 | 5 |
| 2002/06/11 | 114,000 | 115,002 | 114,000 | 115,002 | 4 |
| 2002/06/10 | 114,000 | 114,000 | 114,000 | 114,000 | 2 |
| 2002/06/07 | 117,000 | 117,000 | 115,002 | 115,002 | 9 |
| 2002/06/06 | 117,000 | 117,000 | 117,000 | 117,000 | 14 |
| 2002/06/05 | 117,000 | 117,000 | 117,000 | 117,000 | 4 |
| 2002/06/04 | 117,000 | 118,998 | 117,000 | 117,000 | 10 |
| 2002/06/03 | 117,000 | 117,000 | 114,000 | 117,000 | 9 |
| 2002/05/31 | 121,002 | 121,002 | 121,002 | 121,002 | 1 |
| 2002/05/30 | 121,002 | 123,000 | 121,002 | 121,002 | 4 |
| 2002/05/29 | 139,998 | 139,998 | 139,998 | 139,998 | 23 |
| 2002/05/27 | 121,002 | 121,002 | 121,002 | 121,002 | 1 |
| 2002/05/24 | 124,998 | 124,998 | 124,998 | 124,998 | 2 |
| 2002/05/23 | 117,000 | 123,000 | 117,000 | 123,000 | 9 |
| 2002/05/22 | 115,002 | 120,000 | 114,000 | 120,000 | 8 |
| 2002/05/21 | 120,000 | 126,000 | 120,000 | 126,000 | 9 |
| 2002/05/20 | 120,000 | 120,000 | 118,998 | 118,998 | 3 |
| 2002/05/17 | 115,002 | 115,998 | 115,002 | 115,998 | 4 |
| 2002/05/16 | 112,998 | 112,998 | 112,002 | 112,002 | 2 |
| 2002/05/15 | 112,002 | 112,002 | 112,002 | 112,002 | 3 |
| 2002/05/14 | 112,002 | 115,002 | 112,002 | 112,998 | 8 |
| 2002/05/13 | 118,002 | 118,002 | 114,000 | 114,000 | 9 |
| 2002/05/10 | 118,002 | 118,002 | 118,002 | 118,002 | 1 |
| 2002/05/09 | 114,000 | 114,000 | 112,998 | 112,998 | 3 |
| 2002/05/08 | 124,998 | 124,998 | 120,000 | 120,000 | 3 |
| 2002/05/07 | 112,998 | 124,998 | 112,002 | 124,998 | 13 |
| 2002/05/02 | 112,998 | 112,998 | 112,998 | 112,998 | 1 |
| 2002/05/01 | 114,000 | 124,002 | 114,000 | 118,002 | 6 |
| 2002/04/30 | 118,002 | 118,002 | 112,002 | 112,002 | 5 |
| 2002/04/26 | 121,998 | 121,998 | 118,998 | 118,998 | 3 |
| 2002/04/25 | 129,000 | 135,000 | 129,000 | 132,000 | 7 |
| 2002/04/24 | 127,998 | 127,998 | 127,002 | 127,002 | 13 |
| 2002/04/23 | 124,998 | 124,998 | 118,002 | 120,000 | 6 |
| 2002/04/22 | 115,998 | 117,000 | 115,998 | 117,000 | 2 |
| 2002/04/19 | 117,000 | 117,000 | 117,000 | 117,000 | 1 |
| 2002/04/18 | 132,000 | 132,000 | 115,998 | 115,998 | 7 |
| 2002/04/17 | 114,000 | 135,000 | 114,000 | 133,998 | 10 |
| 2002/04/16 | 115,002 | 115,002 | 115,002 | 115,002 | 2 |
| 2002/04/15 | 118,998 | 118,998 | 118,998 | 118,998 | 2 |
| 2002/04/12 | 118,998 | 118,998 | 115,002 | 115,002 | 9 |
| 2002/04/11 | 121,002 | 121,998 | 118,998 | 121,002 | 8 |
| 2002/04/09 | 109,002 | 115,998 | 109,002 | 111,000 | 9 |
| 2002/04/08 | 112,998 | 112,998 | 109,002 | 109,002 | 3 |
| 2002/04/05 | 124,002 | 124,002 | 118,002 | 118,002 | 5 |
| 2002/04/04 | 127,002 | 127,002 | 124,002 | 124,002 | 7 |
| 2002/04/03 | 127,998 | 127,998 | 127,002 | 127,002 | 7 |
| 2002/04/02 | 129,000 | 130,002 | 124,998 | 126,000 | 9 |
| 2002/04/01 | 159,000 | 166,002 | 142,002 | 142,998 | 60 |
| 2002/03/29 | 148,002 | 148,002 | 145,998 | 148,002 | 64 |
| 2002/03/28 | 115,002 | 127,998 | 112,998 | 127,998 | 69 |
| 2002/03/27 | 97,998 | 108,000 | 97,998 | 108,000 | 22 |
| 2002/03/26 | 94,200 | 97,998 | 94,200 | 97,998 | 3 |
| 2002/03/25 | 97,902 | 98,100 | 96,000 | 98,100 | 13 |
| 2002/03/22 | 100,998 | 100,998 | 97,998 | 97,998 | 4 |
| 2002/03/20 | 100,998 | 100,998 | 100,998 | 100,998 | 12 |
| 2002/03/19 | 100,998 | 100,998 | 100,998 | 100,998 | 4 |
| 2002/03/18 | 105,000 | 105,000 | 100,998 | 100,998 | 3 |
| 2002/03/15 | 108,000 | 108,000 | 105,000 | 105,000 | 3 |
| 2002/03/14 | 109,002 | 109,002 | 109,002 | 109,002 | 4 |
| 2002/03/13 | 105,000 | 106,998 | 103,998 | 103,998 | 6 |
| 2002/03/12 | 100,998 | 114,000 | 100,998 | 109,998 | 12 |
| 2002/03/11 | 100,998 | 105,000 | 100,002 | 100,998 | 30 |
| 2002/03/08 | 103,998 | 105,000 | 102,000 | 102,000 | 12 |
| 2002/03/07 | 103,998 | 112,998 | 103,998 | 109,002 | 16 |
| 2002/03/06 | 106,002 | 109,998 | 106,002 | 109,998 | 4 |
| 2002/03/05 | 115,998 | 115,998 | 109,998 | 109,998 | 10 |
| 2002/03/04 | 105,000 | 108,000 | 103,002 | 103,998 | 33 |
| 2002/03/01 | 100,998 | 120,000 | 100,998 | 115,998 | 67 |
| 2002/02/28 | 118,002 | 118,002 | 105,000 | 115,002 | 28 |
| 2002/02/27 | 120,000 | 121,998 | 120,000 | 120,000 | 42 |
| 2002/02/26 | 183,000 | 183,000 | 138,000 | 139,998 | 224 |
| 2002/02/21 | 121,998 | 121,998 | 121,998 | 121,998 | 59 |
| 2002/02/20 | 102,000 | 102,000 | 102,000 | 102,000 | 33 |
| 2002/02/19 | 85,002 | 91,998 | 85,002 | 91,998 | 18 |
| 2002/02/18 | 85,002 | 85,002 | 85,002 | 85,002 | 10 |
| 2002/02/15 | 89,898 | 89,898 | 84,000 | 85,002 | 16 |
| 2002/02/14 | 91,998 | 91,998 | 91,002 | 91,002 | 3 |
| 2002/02/13 | 94,200 | 94,998 | 94,002 | 94,002 | 8 |
| 2002/02/12 | 93,000 | 94,998 | 93,000 | 94,998 | 5 |
| 2002/02/08 | 94,998 | 94,998 | 94,998 | 94,998 | 1 |
| 2002/02/07 | 97,002 | 97,002 | 96,000 | 96,000 | 3 |
| 2002/02/06 | 96,000 | 96,000 | 96,000 | 96,000 | 8 |
| 2002/02/05 | 96,000 | 106,002 | 96,000 | 106,002 | 12 |
| 2002/02/04 | 111,000 | 111,000 | 91,998 | 96,000 | 7 |
| 2002/02/01 | 105,000 | 115,998 | 105,000 | 112,002 | 12 |
| 2002/01/31 | 96,000 | 106,002 | 96,000 | 103,998 | 7 |
| 2002/01/30 | 97,002 | 97,998 | 96,000 | 96,000 | 17 |
| 2002/01/29 | 126,000 | 130,002 | 102,000 | 115,998 | 65 |
| 2002/01/28 | 103,998 | 121,998 | 103,998 | 121,998 | 109 |
| 2002/01/25 | 90,000 | 102,000 | 85,002 | 102,000 | 23 |
| 2002/01/24 | 97,002 | 97,002 | 90,000 | 91,998 | 4 |
| 2002/01/23 | 100,002 | 102,000 | 100,002 | 102,000 | 4 |
| 2002/01/22 | 109,998 | 109,998 | 109,998 | 109,998 | 3 |
| 2002/01/18 | 132,000 | 132,000 | 132,000 | 132,000 | 1 |
| 2002/01/11 | 130,998 | 136,002 | 130,998 | 136,002 | 4 |
| 2002/01/10 | 124,998 | 126,000 | 124,998 | 126,000 | 3 |
| 2002/01/08 | 135,000 | 135,000 | 135,000 | 135,000 | 1 |
| 2002/01/07 | 133,998 | 135,000 | 133,998 | 135,000 | 2 |