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 |
|---|---|---|---|---|---|
| 2003/12/30 | 250,002 | 270,000 | 250,002 | 270,000 | 3 |
| 2003/12/29 | 249,000 | 249,000 | 249,000 | 249,000 | 4 |
| 2003/12/26 | 232,002 | 232,002 | 232,002 | 232,002 | 3 |
| 2003/12/25 | 211,002 | 229,998 | 211,002 | 229,998 | 3 |
| 2003/12/24 | 217,998 | 217,998 | 214,002 | 214,998 | 4 |
| 2003/12/22 | 234,000 | 234,000 | 234,000 | 234,000 | 2 |
| 2003/12/19 | 241,998 | 241,998 | 223,002 | 223,002 | 4 |
| 2003/12/18 | 229,002 | 238,002 | 229,002 | 238,002 | 4 |
| 2003/12/17 | 229,998 | 229,998 | 229,998 | 229,998 | 2 |
| 2003/12/16 | 223,998 | 223,998 | 223,998 | 223,998 | 1 |
| 2003/12/15 | 220,002 | 223,998 | 220,002 | 223,998 | 3 |
| 2003/12/11 | 199,998 | 211,002 | 199,998 | 208,002 | 11 |
| 2003/12/10 | 237,000 | 237,000 | 216,000 | 216,000 | 8 |
| 2003/12/09 | 250,002 | 250,002 | 249,000 | 249,000 | 8 |
| 2003/12/08 | 265,998 | 265,998 | 265,998 | 265,998 | 1 |
| 2003/12/05 | 265,998 | 265,998 | 265,998 | 265,998 | 2 |
| 2003/12/04 | 268,002 | 268,002 | 267,000 | 267,000 | 10 |
| 2003/12/03 | 298,998 | 298,998 | 277,002 | 277,002 | 10 |
| 2003/12/02 | 295,002 | 295,002 | 295,002 | 295,002 | 4 |
| 2003/12/01 | 295,998 | 295,998 | 295,998 | 295,998 | 7 |
| 2003/11/28 | 292,998 | 298,998 | 292,998 | 295,002 | 5 |
| 2003/11/27 | 300,000 | 307,002 | 291,000 | 291,000 | 10 |
| 2003/11/25 | 295,002 | 300,000 | 292,002 | 292,002 | 7 |
| 2003/11/21 | 298,002 | 300,000 | 295,002 | 295,002 | 4 |
| 2003/11/20 | 300,000 | 300,000 | 300,000 | 300,000 | 8 |
| 2003/11/19 | 283,002 | 300,000 | 283,002 | 300,000 | 5 |
| 2003/11/18 | 300,000 | 319,998 | 300,000 | 319,998 | 4 |
| 2003/11/17 | 304,998 | 319,998 | 295,998 | 300,000 | 12 |
| 2003/11/14 | 349,002 | 349,998 | 345,000 | 345,000 | 6 |
| 2003/11/13 | 340,002 | 349,002 | 340,002 | 349,002 | 2 |
| 2003/11/12 | 340,002 | 349,998 | 340,002 | 340,002 | 4 |
| 2003/11/11 | 325,998 | 340,002 | 325,002 | 340,002 | 9 |
| 2003/11/10 | 367,998 | 367,998 | 343,002 | 351,000 | 6 |
| 2003/11/07 | 367,998 | 367,998 | 367,998 | 367,998 | 2 |
| 2003/11/06 | 385,002 | 385,002 | 360,000 | 379,998 | 8 |
| 2003/11/05 | 385,002 | 385,002 | 375,000 | 379,998 | 6 |
| 2003/11/04 | 379,998 | 379,998 | 370,002 | 370,002 | 4 |
| 2003/10/31 | 370,002 | 376,002 | 364,998 | 364,998 | 11 |
| 2003/10/30 | 379,998 | 379,998 | 367,002 | 370,998 | 5 |
| 2003/10/29 | 403,002 | 403,002 | 379,998 | 379,998 | 7 |
| 2003/10/28 | 411,000 | 411,000 | 379,998 | 400,002 | 39 |
| 2003/10/23 | 345,000 | 345,000 | 286,002 | 286,002 | 25 |
| 2003/10/22 | 394,998 | 400,002 | 334,998 | 334,998 | 21 |
| 2003/10/21 | 418,998 | 418,998 | 369,000 | 379,998 | 86 |
| 2003/10/17 | 369,000 | 369,000 | 369,000 | 369,000 | 76 |
| 2003/10/16 | 283,998 | 319,002 | 277,998 | 319,002 | 52 |
| 2003/10/15 | 271,998 | 277,998 | 271,998 | 274,998 | 23 |
| 2003/10/14 | 271,998 | 280,002 | 270,000 | 271,002 | 30 |
| 2003/10/10 | 270,000 | 280,002 | 270,000 | 280,002 | 18 |
| 2003/10/09 | 259,998 | 270,000 | 259,998 | 270,000 | 22 |
| 2003/10/08 | 268,002 | 270,000 | 250,998 | 259,998 | 13 |
| 2003/10/07 | 270,000 | 270,000 | 256,998 | 259,998 | 10 |
| 2003/10/06 | 250,998 | 274,998 | 250,998 | 274,002 | 48 |
| 2003/10/03 | 262,998 | 262,998 | 250,002 | 250,002 | 6 |
| 2003/10/02 | 247,998 | 261,000 | 247,998 | 259,002 | 17 |
| 2003/09/30 | 250,002 | 250,002 | 229,998 | 229,998 | 7 |
| 2003/09/29 | 252,000 | 256,002 | 250,002 | 250,002 | 10 |
| 2003/09/25 | 222,000 | 222,000 | 222,000 | 222,000 | 1 |
| 2003/09/24 | 256,002 | 256,998 | 240,000 | 240,000 | 6 |
| 2003/09/22 | 244,998 | 250,002 | 244,002 | 244,998 | 9 |
| 2003/09/19 | 238,998 | 249,000 | 238,998 | 249,000 | 8 |
| 2003/09/18 | 229,998 | 235,002 | 229,998 | 235,002 | 10 |
| 2003/09/17 | 232,998 | 232,998 | 232,002 | 232,002 | 13 |
| 2003/09/16 | 252,000 | 252,000 | 241,002 | 241,002 | 6 |
| 2003/09/12 | 252,000 | 252,000 | 252,000 | 252,000 | 3 |
| 2003/09/11 | 259,998 | 265,002 | 259,998 | 264,000 | 3 |
| 2003/09/10 | 255,000 | 255,000 | 255,000 | 255,000 | 1 |
| 2003/09/09 | 259,998 | 259,998 | 247,998 | 255,000 | 31 |
| 2003/09/08 | 273,000 | 273,000 | 265,002 | 265,002 | 12 |
| 2003/09/05 | 274,998 | 274,998 | 274,002 | 274,002 | 4 |
| 2003/09/04 | 283,002 | 283,002 | 274,998 | 274,998 | 5 |
| 2003/09/03 | 280,002 | 280,998 | 271,002 | 271,002 | 7 |
| 2003/09/02 | 279,000 | 286,002 | 274,998 | 274,998 | 19 |
| 2003/09/01 | 262,002 | 283,002 | 262,002 | 271,002 | 29 |
| 2003/08/29 | 255,000 | 255,000 | 255,000 | 255,000 | 1 |
| 2003/08/27 | 259,998 | 259,998 | 250,002 | 253,998 | 15 |
| 2003/08/26 | 274,998 | 289,998 | 259,998 | 268,002 | 38 |
| 2003/08/25 | 259,998 | 271,002 | 259,998 | 271,002 | 42 |
| 2003/08/22 | 234,000 | 234,000 | 222,000 | 231,000 | 37 |
| 2003/08/21 | 243,000 | 247,002 | 229,998 | 238,002 | 11 |
| 2003/08/20 | 271,002 | 271,002 | 241,002 | 253,998 | 19 |
| 2003/08/19 | 250,998 | 265,002 | 250,002 | 255,000 | 23 |
| 2003/08/18 | 253,998 | 258,000 | 238,998 | 247,002 | 55 |
| 2003/08/15 | 295,002 | 298,002 | 262,998 | 270,000 | 53 |
| 2003/08/14 | 229,998 | 267,000 | 229,998 | 267,000 | 75 |
| 2003/08/13 | 235,998 | 240,000 | 222,000 | 226,998 | 70 |
| 2003/08/12 | 301,998 | 301,998 | 222,000 | 234,000 | 205 |
| 2003/08/08 | 222,000 | 222,000 | 208,002 | 222,000 | 118 |
| 2003/08/07 | 192,000 | 192,000 | 192,000 | 192,000 | 37 |
| 2003/08/06 | 142,998 | 162,000 | 142,998 | 162,000 | 15 |
| 2003/08/05 | 150,000 | 150,000 | 142,998 | 142,998 | 12 |
| 2003/08/04 | 148,998 | 150,000 | 145,998 | 145,998 | 16 |
| 2003/08/01 | 150,000 | 150,000 | 142,998 | 142,998 | 16 |
| 2003/07/31 | 144,000 | 150,000 | 142,002 | 148,002 | 31 |
| 2003/07/30 | 130,998 | 144,000 | 130,002 | 144,000 | 12 |
| 2003/07/29 | 135,000 | 135,000 | 130,002 | 130,002 | 5 |
| 2003/07/28 | 138,000 | 138,000 | 133,002 | 133,002 | 18 |
| 2003/07/25 | 142,998 | 142,998 | 133,998 | 135,000 | 7 |
| 2003/07/24 | 132,000 | 148,002 | 132,000 | 148,002 | 12 |
| 2003/07/23 | 121,998 | 130,002 | 115,998 | 130,002 | 31 |
| 2003/07/22 | 136,002 | 136,002 | 130,002 | 130,002 | 5 |
| 2003/07/18 | 136,998 | 136,998 | 136,002 | 136,002 | 2 |
| 2003/07/17 | 144,000 | 144,000 | 144,000 | 144,000 | 3 |
| 2003/07/16 | 145,002 | 148,998 | 145,002 | 148,998 | 2 |
| 2003/07/15 | 150,000 | 150,000 | 147,000 | 148,998 | 8 |
| 2003/07/14 | 159,000 | 159,000 | 150,000 | 150,000 | 6 |
| 2003/07/11 | 154,998 | 159,000 | 150,000 | 159,000 | 8 |
| 2003/07/10 | 177,000 | 177,000 | 157,998 | 169,998 | 15 |
| 2003/07/09 | 150,000 | 162,000 | 150,000 | 162,000 | 69 |
| 2003/07/07 | 118,002 | 121,998 | 118,002 | 121,998 | 11 |
| 2003/07/04 | 100,998 | 102,000 | 99,702 | 102,000 | 17 |
| 2003/07/03 | 93,102 | 103,002 | 93,000 | 102,000 | 24 |
| 2003/07/02 | 85,002 | 93,000 | 85,002 | 93,000 | 8 |
| 2003/07/01 | 82,998 | 82,998 | 81,900 | 82,998 | 7 |
| 2003/06/30 | 87,900 | 87,900 | 87,900 | 87,900 | 1 |
| 2003/06/27 | 93,900 | 93,900 | 90,900 | 90,900 | 3 |
| 2003/06/26 | 91,998 | 94,998 | 91,998 | 94,998 | 6 |
| 2003/06/25 | 76,002 | 91,998 | 76,002 | 91,998 | 12 |
| 2003/06/24 | 99,000 | 99,000 | 82,002 | 82,002 | 53 |
| 2003/06/20 | 79,002 | 79,998 | 75,000 | 79,998 | 32 |
| 2003/06/19 | 70,002 | 70,002 | 70,002 | 70,002 | 6 |
| 2003/06/18 | 64,998 | 64,998 | 64,998 | 64,998 | 2 |
| 2003/06/17 | 61,998 | 63,498 | 61,998 | 63,498 | 3 |
| 2003/06/13 | 61,098 | 61,098 | 61,098 | 61,098 | 1 |
| 2003/06/12 | 61,002 | 61,002 | 61,002 | 61,002 | 2 |
| 2003/06/11 | 60,000 | 60,000 | 60,000 | 60,000 | 8 |
| 2003/06/10 | 60,000 | 60,000 | 60,000 | 60,000 | 5 |
| 2003/06/09 | 60,000 | 60,000 | 60,000 | 60,000 | 10 |
| 2003/06/06 | 58,002 | 58,002 | 58,002 | 58,002 | 1 |
| 2003/06/05 | 58,002 | 58,002 | 58,002 | 58,002 | 3 |
| 2003/06/04 | 58,002 | 58,002 | 58,002 | 58,002 | 1 |
| 2003/06/02 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2003/05/30 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2003/05/29 | 60,000 | 60,000 | 60,000 | 60,000 | 3 |
| 2003/05/28 | 61,002 | 61,002 | 61,002 | 61,002 | 4 |
| 2003/05/27 | 61,998 | 61,998 | 61,998 | 61,998 | 7 |
| 2003/05/26 | 61,002 | 61,998 | 58,500 | 61,998 | 19 |
| 2003/05/23 | 61,002 | 61,002 | 60,498 | 61,002 | 7 |
| 2003/05/22 | 60,498 | 61,002 | 60,498 | 61,002 | 8 |
| 2003/05/21 | 60,498 | 60,498 | 60,498 | 60,498 | 12 |
| 2003/05/19 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2003/05/16 | 59,502 | 60,000 | 59,502 | 60,000 | 5 |
| 2003/05/13 | 59,502 | 59,502 | 59,502 | 59,502 | 1 |
| 2003/05/12 | 61,002 | 61,002 | 61,002 | 61,002 | 7 |
| 2003/05/09 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2003/05/08 | 61,002 | 61,002 | 60,000 | 60,000 | 6 |
| 2003/05/06 | 60,000 | 60,000 | 60,000 | 60,000 | 3 |
| 2003/04/30 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2003/04/25 | 63,000 | 63,000 | 63,000 | 63,000 | 2 |
| 2003/04/22 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2003/04/18 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2003/04/17 | 60,000 | 61,002 | 60,000 | 60,000 | 9 |
| 2003/04/16 | 60,000 | 61,002 | 60,000 | 60,000 | 17 |
| 2003/04/15 | 60,000 | 60,000 | 58,002 | 60,000 | 13 |
| 2003/04/14 | 58,002 | 58,002 | 58,002 | 58,002 | 3 |
| 2003/03/25 | 61,998 | 61,998 | 61,998 | 61,998 | 3 |
| 2003/03/24 | 59,502 | 59,502 | 59,502 | 59,502 | 1 |
| 2003/03/06 | 64,002 | 67,002 | 64,002 | 67,002 | 20 |
| 2003/03/04 | 64,002 | 66,000 | 64,002 | 66,000 | 3 |
| 2003/03/03 | 64,002 | 64,998 | 64,002 | 64,998 | 9 |
| 2003/02/25 | 64,002 | 64,002 | 64,002 | 64,002 | 1 |
| 2003/02/18 | 63,000 | 64,002 | 63,000 | 64,002 | 3 |
| 2003/02/17 | 64,002 | 64,002 | 64,002 | 64,002 | 7 |
| 2003/02/10 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2003/01/24 | 64,002 | 64,002 | 64,002 | 64,002 | 8 |
| 2003/01/07 | 64,002 | 64,002 | 64,002 | 64,002 | 1 |