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 |
|---|---|---|---|---|---|
| 2004/12/30 | 361,002 | 361,002 | 331,002 | 345,000 | 163 |
| 2004/12/29 | 300,000 | 336,000 | 300,000 | 336,000 | 107 |
| 2004/12/28 | 298,998 | 298,998 | 288,000 | 295,998 | 10 |
| 2004/12/27 | 291,000 | 292,002 | 289,998 | 289,998 | 5 |
| 2004/12/24 | 300,000 | 300,000 | 286,002 | 298,998 | 10 |
| 2004/12/22 | 289,998 | 300,000 | 286,002 | 300,000 | 11 |
| 2004/12/21 | 298,998 | 298,998 | 289,998 | 289,998 | 18 |
| 2004/12/20 | 295,002 | 295,998 | 295,002 | 295,998 | 9 |
| 2004/12/17 | 309,000 | 309,000 | 295,002 | 303,000 | 9 |
| 2004/12/16 | 295,998 | 312,000 | 295,998 | 312,000 | 4 |
| 2004/12/15 | 310,002 | 310,998 | 300,000 | 301,002 | 27 |
| 2004/12/14 | 322,002 | 322,002 | 306,000 | 307,998 | 32 |
| 2004/12/13 | 324,000 | 328,002 | 312,000 | 322,002 | 16 |
| 2004/12/10 | 325,998 | 325,998 | 319,998 | 322,002 | 27 |
| 2004/12/09 | 322,998 | 333,000 | 322,998 | 328,002 | 102 |
| 2004/12/08 | 313,998 | 322,002 | 313,002 | 322,002 | 10 |
| 2004/12/07 | 316,002 | 324,000 | 316,002 | 324,000 | 24 |
| 2004/12/06 | 315,000 | 322,998 | 313,998 | 313,998 | 13 |
| 2004/12/03 | 319,998 | 319,998 | 313,002 | 319,998 | 35 |
| 2004/12/02 | 318,000 | 319,002 | 312,000 | 312,000 | 23 |
| 2004/12/01 | 322,002 | 322,998 | 316,998 | 319,998 | 22 |
| 2004/11/30 | 325,002 | 328,998 | 310,002 | 316,998 | 92 |
| 2004/11/29 | 307,998 | 325,002 | 307,002 | 325,002 | 86 |
| 2004/11/26 | 307,998 | 307,998 | 300,000 | 306,000 | 36 |
| 2004/11/25 | 294,000 | 300,000 | 292,002 | 298,998 | 53 |
| 2004/11/24 | 265,002 | 289,998 | 262,002 | 289,998 | 37 |
| 2004/11/22 | 255,000 | 265,002 | 253,002 | 265,002 | 39 |
| 2004/11/19 | 267,000 | 273,000 | 262,998 | 262,998 | 44 |
| 2004/11/18 | 282,000 | 283,002 | 270,000 | 274,998 | 69 |
| 2004/11/17 | 310,002 | 310,002 | 286,002 | 289,998 | 123 |
| 2004/11/16 | 286,998 | 315,000 | 286,998 | 315,000 | 208 |
| 2004/11/15 | 268,998 | 279,000 | 268,998 | 274,998 | 14 |
| 2004/11/12 | 262,998 | 265,002 | 259,998 | 259,998 | 14 |
| 2004/11/11 | 250,998 | 256,998 | 250,002 | 256,998 | 7 |
| 2004/11/10 | 259,002 | 259,002 | 250,002 | 250,002 | 4 |
| 2004/11/08 | 258,000 | 258,000 | 258,000 | 258,000 | 3 |
| 2004/11/05 | 258,000 | 258,000 | 246,000 | 246,000 | 16 |
| 2004/11/04 | 258,000 | 258,000 | 258,000 | 258,000 | 1 |
| 2004/11/02 | 253,002 | 256,998 | 253,002 | 256,002 | 9 |
| 2004/11/01 | 250,998 | 259,998 | 250,002 | 253,002 | 17 |
| 2004/10/29 | 238,998 | 238,998 | 238,998 | 238,998 | 1 |
| 2004/10/28 | 231,000 | 235,002 | 231,000 | 235,002 | 13 |
| 2004/10/27 | 238,998 | 240,000 | 229,998 | 238,002 | 14 |
| 2004/10/26 | 249,000 | 250,002 | 249,000 | 250,002 | 2 |
| 2004/10/25 | 232,998 | 244,998 | 232,002 | 241,002 | 13 |
| 2004/10/22 | 240,000 | 241,998 | 238,002 | 241,998 | 8 |
| 2004/10/21 | 241,998 | 244,998 | 240,000 | 240,000 | 12 |
| 2004/10/20 | 243,000 | 247,998 | 241,002 | 247,998 | 5 |
| 2004/10/19 | 244,998 | 250,002 | 243,000 | 243,000 | 5 |
| 2004/10/18 | 250,002 | 252,000 | 244,998 | 244,998 | 3 |
| 2004/10/15 | 244,002 | 249,000 | 235,002 | 249,000 | 13 |
| 2004/10/14 | 250,998 | 250,998 | 244,002 | 244,002 | 5 |
| 2004/10/13 | 262,998 | 267,000 | 253,002 | 256,998 | 11 |
| 2004/10/12 | 265,002 | 265,002 | 261,000 | 261,000 | 9 |
| 2004/10/08 | 267,000 | 268,998 | 262,002 | 265,002 | 16 |
| 2004/10/07 | 256,002 | 268,002 | 256,002 | 267,000 | 26 |
| 2004/10/06 | 255,000 | 255,000 | 253,998 | 253,998 | 6 |
| 2004/10/05 | 253,998 | 253,998 | 252,000 | 253,998 | 11 |
| 2004/10/04 | 253,998 | 253,998 | 253,998 | 253,998 | 3 |
| 2004/10/01 | 247,002 | 252,000 | 247,002 | 250,002 | 4 |
| 2004/09/30 | 238,002 | 244,998 | 237,000 | 241,998 | 21 |
| 2004/09/29 | 246,000 | 246,000 | 241,002 | 244,002 | 7 |
| 2004/09/28 | 247,002 | 253,002 | 246,000 | 246,000 | 8 |
| 2004/09/27 | 255,000 | 255,000 | 247,998 | 247,998 | 5 |
| 2004/09/24 | 241,998 | 247,998 | 241,998 | 247,002 | 13 |
| 2004/09/22 | 258,000 | 258,000 | 243,000 | 243,000 | 12 |
| 2004/09/21 | 259,998 | 259,998 | 253,998 | 253,998 | 13 |
| 2004/09/17 | 262,998 | 264,000 | 262,002 | 262,002 | 6 |
| 2004/09/16 | 262,998 | 271,002 | 262,998 | 271,002 | 14 |
| 2004/09/15 | 277,002 | 277,998 | 271,002 | 271,002 | 20 |
| 2004/09/14 | 280,002 | 280,002 | 276,000 | 276,000 | 13 |
| 2004/09/13 | 283,998 | 283,998 | 271,998 | 276,000 | 17 |
| 2004/09/10 | 280,998 | 285,000 | 280,002 | 280,002 | 17 |
| 2004/09/09 | 280,998 | 282,000 | 280,998 | 280,998 | 7 |
| 2004/09/08 | 288,000 | 289,002 | 280,998 | 280,998 | 10 |
| 2004/09/07 | 286,002 | 286,002 | 277,998 | 280,002 | 9 |
| 2004/09/06 | 307,998 | 307,998 | 286,998 | 286,998 | 17 |
| 2004/09/03 | 286,002 | 295,002 | 282,000 | 295,002 | 28 |
| 2004/09/02 | 292,002 | 292,002 | 286,002 | 286,002 | 14 |
| 2004/09/01 | 303,000 | 304,998 | 291,000 | 295,998 | 28 |
| 2004/08/31 | 328,002 | 328,998 | 313,002 | 313,002 | 85 |
| 2004/08/30 | 294,000 | 328,002 | 291,000 | 328,002 | 109 |
| 2004/08/27 | 283,998 | 288,000 | 280,002 | 288,000 | 13 |
| 2004/08/26 | 279,000 | 280,002 | 277,998 | 280,002 | 16 |
| 2004/08/25 | 277,998 | 277,998 | 277,002 | 277,002 | 2 |
| 2004/08/24 | 268,998 | 271,002 | 268,998 | 270,000 | 13 |
| 2004/08/23 | 265,002 | 268,998 | 265,002 | 268,998 | 6 |
| 2004/08/20 | 265,002 | 265,002 | 261,000 | 261,000 | 5 |
| 2004/08/19 | 256,002 | 259,002 | 256,002 | 259,002 | 7 |
| 2004/08/18 | 258,000 | 258,000 | 258,000 | 258,000 | 2 |
| 2004/08/17 | 258,000 | 259,002 | 258,000 | 259,002 | 3 |
| 2004/08/16 | 255,000 | 255,000 | 253,002 | 255,000 | 7 |
| 2004/08/13 | 258,000 | 258,000 | 256,998 | 256,998 | 3 |
| 2004/08/12 | 258,000 | 259,998 | 258,000 | 259,998 | 7 |
| 2004/08/11 | 252,000 | 264,000 | 252,000 | 264,000 | 38 |
| 2004/08/10 | 247,002 | 252,000 | 247,002 | 252,000 | 5 |
| 2004/08/09 | 241,998 | 244,002 | 240,000 | 243,000 | 10 |
| 2004/08/06 | 249,000 | 249,000 | 240,000 | 244,998 | 14 |
| 2004/08/05 | 250,002 | 255,000 | 250,002 | 255,000 | 12 |
| 2004/08/04 | 250,002 | 250,002 | 240,000 | 247,998 | 18 |
| 2004/08/03 | 259,002 | 259,998 | 246,000 | 250,002 | 31 |
| 2004/08/02 | 259,998 | 259,998 | 256,002 | 256,002 | 16 |
| 2004/07/30 | 259,998 | 262,998 | 253,002 | 262,998 | 17 |
| 2004/07/29 | 271,002 | 271,002 | 250,002 | 259,998 | 24 |
| 2004/07/28 | 274,002 | 274,002 | 264,000 | 274,002 | 19 |
| 2004/07/27 | 282,000 | 282,000 | 258,000 | 258,000 | 52 |
| 2004/07/26 | 283,002 | 288,000 | 280,002 | 282,000 | 39 |
| 2004/07/23 | 300,000 | 300,000 | 295,002 | 295,002 | 15 |
| 2004/07/22 | 300,000 | 300,000 | 295,002 | 300,000 | 13 |
| 2004/07/21 | 301,002 | 307,998 | 301,002 | 307,002 | 13 |
| 2004/07/20 | 304,002 | 304,998 | 298,002 | 298,002 | 14 |
| 2004/07/16 | 303,000 | 307,998 | 300,000 | 303,000 | 9 |
| 2004/07/15 | 319,998 | 319,998 | 288,000 | 303,000 | 35 |
| 2004/07/14 | 328,998 | 328,998 | 312,000 | 312,000 | 56 |
| 2004/07/13 | 328,998 | 331,002 | 319,998 | 319,998 | 80 |
| 2004/07/12 | 313,998 | 330,000 | 313,998 | 325,998 | 91 |
| 2004/07/09 | 310,998 | 310,998 | 307,998 | 310,998 | 6 |
| 2004/07/08 | 310,998 | 310,998 | 306,000 | 306,000 | 23 |
| 2004/07/07 | 310,002 | 313,002 | 301,002 | 307,998 | 26 |
| 2004/07/06 | 319,002 | 322,998 | 310,002 | 310,998 | 55 |
| 2004/07/05 | 324,000 | 324,000 | 313,998 | 316,002 | 31 |
| 2004/07/02 | 321,000 | 321,000 | 310,002 | 316,998 | 45 |
| 2004/07/01 | 319,998 | 321,000 | 316,002 | 318,000 | 44 |
| 2004/06/30 | 313,002 | 325,002 | 313,002 | 316,002 | 94 |
| 2004/06/29 | 306,000 | 315,000 | 306,000 | 310,002 | 28 |
| 2004/06/28 | 307,998 | 307,998 | 304,998 | 304,998 | 10 |
| 2004/06/25 | 295,998 | 315,000 | 295,998 | 307,998 | 41 |
| 2004/06/24 | 304,002 | 304,002 | 291,000 | 294,000 | 34 |
| 2004/06/23 | 313,002 | 313,002 | 298,002 | 304,998 | 67 |
| 2004/06/22 | 321,000 | 322,002 | 310,998 | 313,002 | 66 |
| 2004/06/21 | 322,002 | 327,000 | 319,002 | 319,002 | 75 |
| 2004/06/18 | 319,998 | 322,002 | 318,000 | 322,002 | 56 |
| 2004/06/17 | 319,002 | 322,002 | 316,998 | 322,002 | 38 |
| 2004/06/16 | 322,002 | 322,002 | 316,998 | 318,000 | 34 |
| 2004/06/15 | 321,000 | 322,002 | 318,000 | 322,002 | 66 |
| 2004/06/14 | 331,002 | 331,002 | 319,998 | 322,002 | 164 |
| 2004/06/11 | 328,998 | 331,998 | 325,002 | 330,000 | 23 |
| 2004/06/10 | 316,998 | 330,000 | 316,002 | 330,000 | 13 |
| 2004/06/09 | 330,000 | 330,000 | 319,998 | 319,998 | 15 |
| 2004/06/08 | 313,002 | 319,998 | 310,002 | 315,000 | 22 |
| 2004/06/07 | 304,998 | 315,000 | 304,998 | 307,998 | 10 |
| 2004/06/04 | 304,998 | 304,998 | 301,002 | 304,998 | 21 |
| 2004/06/03 | 315,000 | 315,000 | 310,002 | 310,002 | 4 |
| 2004/06/02 | 325,002 | 325,002 | 310,002 | 319,998 | 20 |
| 2004/06/01 | 319,998 | 325,002 | 318,000 | 319,998 | 15 |
| 2004/05/31 | 316,002 | 319,002 | 315,000 | 318,000 | 11 |
| 2004/05/28 | 318,000 | 334,998 | 318,000 | 325,002 | 21 |
| 2004/05/27 | 340,002 | 340,002 | 315,000 | 315,000 | 17 |
| 2004/05/26 | 349,002 | 355,002 | 340,002 | 340,002 | 18 |
| 2004/05/25 | 360,000 | 360,000 | 348,000 | 351,000 | 24 |
| 2004/05/24 | 355,998 | 372,000 | 355,998 | 360,000 | 14 |
| 2004/05/21 | 334,998 | 364,998 | 334,998 | 352,002 | 15 |
| 2004/05/20 | 370,002 | 381,000 | 334,998 | 334,998 | 55 |
| 2004/05/19 | 349,998 | 364,998 | 328,002 | 364,998 | 26 |
| 2004/05/18 | 270,000 | 315,000 | 262,002 | 315,000 | 14 |
| 2004/05/17 | 312,000 | 312,000 | 277,002 | 277,002 | 29 |
| 2004/05/14 | 328,002 | 340,002 | 300,000 | 315,000 | 28 |
| 2004/05/13 | 370,002 | 375,000 | 336,000 | 336,000 | 35 |
| 2004/05/12 | 313,998 | 355,002 | 313,998 | 355,002 | 22 |
| 2004/05/11 | 312,000 | 325,998 | 298,998 | 304,998 | 58 |
| 2004/05/10 | 370,002 | 370,002 | 346,998 | 346,998 | 38 |
| 2004/05/07 | 409,998 | 409,998 | 390,000 | 397,002 | 43 |
| 2004/05/06 | 430,002 | 439,998 | 418,998 | 420,000 | 52 |
| 2004/04/30 | 450,000 | 450,000 | 415,998 | 439,998 | 81 |
| 2004/04/28 | 469,998 | 475,002 | 436,002 | 456,000 | 263 |
| 2004/04/23 | 379,998 | 385,002 | 373,998 | 385,002 | 102 |
| 2004/04/22 | 325,002 | 340,998 | 325,002 | 334,998 | 69 |
| 2004/04/21 | 319,998 | 325,002 | 313,998 | 325,002 | 47 |
| 2004/04/20 | 334,002 | 337,002 | 313,998 | 319,998 | 76 |
| 2004/04/19 | 328,002 | 328,998 | 313,002 | 324,000 | 92 |
| 2004/04/16 | 292,002 | 310,002 | 291,000 | 304,998 | 47 |
| 2004/04/15 | 294,000 | 294,000 | 286,002 | 291,000 | 17 |
| 2004/04/14 | 286,998 | 289,998 | 285,000 | 289,998 | 31 |
| 2004/04/13 | 292,002 | 297,000 | 288,000 | 289,998 | 30 |
| 2004/04/12 | 298,998 | 298,998 | 289,998 | 292,998 | 43 |
| 2004/04/09 | 295,002 | 295,002 | 288,000 | 291,000 | 18 |
| 2004/04/08 | 304,998 | 304,998 | 300,000 | 300,000 | 11 |
| 2004/04/07 | 306,000 | 306,000 | 300,000 | 306,000 | 11 |
| 2004/04/06 | 315,000 | 316,002 | 303,000 | 303,000 | 39 |
| 2004/04/05 | 310,002 | 312,000 | 303,000 | 310,002 | 74 |
| 2004/04/02 | 307,998 | 309,000 | 289,998 | 300,000 | 63 |
| 2004/04/01 | 286,998 | 310,002 | 285,000 | 304,002 | 109 |
| 2004/03/31 | 286,002 | 286,002 | 283,002 | 283,998 | 15 |
| 2004/03/30 | 285,000 | 286,002 | 280,998 | 285,000 | 14 |
| 2004/03/29 | 283,002 | 286,998 | 280,998 | 283,002 | 18 |
| 2004/03/26 | 283,002 | 285,000 | 283,002 | 283,998 | 11 |
| 2004/03/25 | 285,000 | 285,000 | 280,002 | 280,998 | 9 |
| 2004/03/24 | 285,000 | 286,002 | 276,000 | 277,998 | 14 |
| 2004/03/23 | 286,002 | 286,002 | 283,998 | 283,998 | 8 |
| 2004/03/22 | 288,000 | 288,000 | 285,000 | 286,002 | 18 |
| 2004/03/19 | 285,000 | 285,000 | 280,998 | 283,002 | 10 |
| 2004/03/18 | 289,002 | 289,002 | 285,000 | 285,000 | 26 |
| 2004/03/17 | 288,000 | 288,000 | 285,000 | 286,002 | 24 |
| 2004/03/16 | 286,002 | 286,998 | 285,000 | 285,000 | 18 |
| 2004/03/15 | 283,998 | 286,998 | 282,000 | 285,000 | 48 |
| 2004/03/12 | 295,998 | 295,998 | 283,002 | 285,000 | 46 |
| 2004/03/11 | 295,002 | 295,998 | 295,002 | 295,002 | 5 |
| 2004/03/10 | 313,002 | 319,002 | 300,000 | 304,998 | 11 |
| 2004/03/09 | 319,002 | 319,998 | 319,002 | 319,998 | 10 |
| 2004/03/08 | 297,000 | 310,002 | 297,000 | 310,002 | 5 |
| 2004/03/05 | 283,002 | 295,998 | 280,002 | 295,998 | 10 |
| 2004/03/04 | 268,002 | 268,002 | 268,002 | 268,002 | 1 |
| 2004/03/03 | 264,000 | 264,000 | 264,000 | 264,000 | 1 |
| 2004/03/01 | 280,002 | 280,002 | 270,000 | 271,998 | 7 |
| 2004/02/27 | 280,002 | 280,002 | 280,002 | 280,002 | 1 |
| 2004/02/26 | 280,002 | 280,002 | 280,002 | 280,002 | 1 |
| 2004/02/25 | 280,002 | 280,002 | 280,002 | 280,002 | 2 |
| 2004/02/24 | 283,002 | 283,002 | 280,002 | 280,002 | 11 |
| 2004/02/23 | 280,998 | 280,998 | 280,998 | 280,998 | 1 |
| 2004/02/20 | 280,002 | 280,002 | 268,002 | 268,002 | 5 |
| 2004/02/19 | 280,998 | 280,998 | 280,002 | 280,002 | 2 |
| 2004/02/17 | 315,000 | 315,000 | 301,998 | 301,998 | 3 |
| 2004/02/16 | 325,002 | 325,002 | 319,002 | 319,002 | 6 |
| 2004/02/13 | 319,998 | 322,002 | 319,002 | 321,000 | 5 |
| 2004/02/12 | 324,000 | 324,000 | 319,998 | 319,998 | 3 |
| 2004/02/10 | 339,000 | 339,000 | 322,998 | 334,002 | 10 |
| 2004/02/09 | 312,000 | 328,998 | 312,000 | 328,998 | 5 |
| 2004/02/06 | 280,002 | 315,000 | 280,002 | 312,000 | 5 |
| 2004/02/05 | 289,998 | 289,998 | 277,998 | 280,002 | 4 |
| 2004/02/04 | 325,002 | 325,002 | 289,998 | 289,998 | 9 |
| 2004/02/03 | 319,998 | 345,000 | 319,998 | 319,998 | 19 |
| 2004/02/02 | 309,000 | 319,998 | 309,000 | 319,998 | 21 |
| 2004/01/30 | 265,002 | 286,998 | 256,998 | 286,998 | 23 |
| 2004/01/29 | 270,000 | 270,000 | 259,998 | 259,998 | 9 |
| 2004/01/28 | 270,000 | 274,998 | 270,000 | 274,998 | 4 |
| 2004/01/27 | 270,000 | 274,002 | 262,002 | 274,002 | 11 |
| 2004/01/26 | 270,000 | 270,000 | 270,000 | 270,000 | 3 |
| 2004/01/23 | 270,000 | 270,000 | 268,998 | 270,000 | 6 |
| 2004/01/22 | 280,002 | 280,002 | 264,000 | 271,002 | 7 |
| 2004/01/21 | 277,002 | 277,002 | 273,000 | 276,000 | 5 |
| 2004/01/20 | 268,998 | 268,998 | 261,000 | 261,000 | 7 |
| 2004/01/19 | 276,000 | 276,000 | 261,000 | 261,000 | 3 |
| 2004/01/15 | 285,000 | 285,000 | 280,998 | 282,000 | 3 |
| 2004/01/13 | 280,002 | 280,002 | 280,002 | 280,002 | 1 |
| 2004/01/08 | 274,002 | 274,002 | 274,002 | 274,002 | 2 |
| 2004/01/07 | 285,000 | 289,998 | 274,998 | 289,998 | 3 |
| 2004/01/06 | 286,002 | 289,998 | 271,002 | 271,002 | 15 |
| 2004/01/05 | 289,002 | 298,002 | 289,002 | 298,002 | 8 |