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 |
|---|---|---|---|---|---|
| 2005/12/30 | 388,000 | 390,000 | 376,000 | 379,000 | 259 |
| 2005/12/29 | 400,000 | 405,000 | 375,000 | 390,000 | 666 |
| 2005/12/28 | 398,000 | 398,000 | 393,000 | 398,000 | 465 |
| 2005/12/27 | 393,000 | 394,000 | 384,000 | 388,000 | 700 |
| 2005/12/26 | 380,000 | 385,000 | 374,000 | 383,000 | 797 |
| 2005/12/22 | 390,000 | 398,000 | 358,000 | 368,000 | 1,269 |
| 2005/12/21 | 373,000 | 406,000 | 373,000 | 380,000 | 2,429 |
| 2005/12/20 | 350,000 | 368,000 | 346,000 | 365,000 | 1,590 |
| 2005/12/19 | 343,000 | 351,000 | 332,000 | 345,000 | 1,737 |
| 2005/12/16 | 302,000 | 330,000 | 298,000 | 330,000 | 1,597 |
| 2005/12/15 | 294,000 | 295,000 | 285,000 | 295,000 | 326 |
| 2005/12/14 | 297,000 | 307,000 | 295,000 | 296,000 | 878 |
| 2005/12/13 | 289,000 | 293,000 | 284,000 | 293,000 | 402 |
| 2005/12/12 | 279,000 | 285,000 | 278,000 | 285,000 | 253 |
| 2005/12/09 | 275,000 | 279,000 | 273,000 | 275,000 | 225 |
| 2005/12/08 | 285,000 | 286,000 | 277,000 | 278,000 | 291 |
| 2005/12/07 | 282,000 | 286,000 | 281,000 | 284,000 | 227 |
| 2005/12/06 | 285,000 | 286,000 | 281,000 | 281,000 | 174 |
| 2005/12/05 | 285,000 | 289,000 | 282,000 | 283,000 | 253 |
| 2005/12/02 | 288,000 | 295,000 | 280,000 | 282,000 | 387 |
| 2005/12/01 | 282,000 | 289,000 | 275,000 | 288,000 | 325 |
| 2005/11/30 | 285,000 | 285,000 | 280,000 | 282,000 | 238 |
| 2005/11/29 | 287,000 | 287,000 | 282,000 | 285,000 | 190 |
| 2005/11/28 | 293,000 | 293,000 | 287,000 | 287,000 | 141 |
| 2005/11/25 | 290,000 | 290,000 | 286,000 | 290,000 | 190 |
| 2005/11/24 | 292,000 | 295,000 | 290,000 | 290,000 | 265 |
| 2005/11/22 | 297,000 | 297,000 | 291,000 | 291,000 | 179 |
| 2005/11/21 | 295,000 | 299,000 | 290,000 | 295,000 | 260 |
| 2005/11/18 | 300,000 | 300,000 | 294,000 | 295,000 | 246 |
| 2005/11/17 | 304,000 | 306,000 | 300,000 | 301,000 | 172 |
| 2005/11/16 | 310,000 | 310,000 | 300,000 | 305,000 | 242 |
| 2005/11/15 | 311,000 | 311,000 | 302,000 | 305,000 | 201 |
| 2005/11/14 | 312,000 | 313,000 | 308,000 | 311,000 | 281 |
| 2005/11/11 | 313,000 | 335,000 | 312,000 | 317,000 | 1,187 |
| 2005/11/10 | 304,000 | 307,000 | 292,000 | 299,000 | 273 |
| 2005/11/09 | 289,000 | 308,000 | 288,000 | 300,000 | 315 |
| 2005/11/08 | 293,000 | 295,000 | 288,000 | 289,000 | 227 |
| 2005/11/07 | 286,000 | 298,000 | 286,000 | 295,000 | 265 |
| 2005/11/04 | 296,000 | 297,000 | 289,000 | 293,000 | 169 |
| 2005/11/02 | 303,000 | 304,000 | 293,000 | 298,000 | 238 |
| 2005/11/01 | 301,000 | 305,000 | 298,000 | 301,000 | 78 |
| 2005/10/31 | 310,000 | 310,000 | 299,000 | 302,000 | 298 |
| 2005/10/28 | 305,000 | 315,000 | 301,000 | 312,000 | 327 |
| 2005/10/27 | 312,000 | 312,000 | 301,000 | 302,000 | 279 |
| 2005/10/26 | 315,000 | 319,000 | 310,000 | 312,000 | 271 |
| 2005/10/25 | 306,000 | 316,000 | 303,000 | 316,000 | 374 |
| 2005/10/24 | 340,000 | 340,000 | 316,000 | 316,000 | 321 |
| 2005/10/21 | 352,000 | 362,000 | 330,000 | 335,000 | 1,371 |
| 2005/10/20 | 308,000 | 323,000 | 305,000 | 323,000 | 361 |
| 2005/10/19 | 283,000 | 286,000 | 279,000 | 283,000 | 177 |
| 2005/10/18 | 295,000 | 296,000 | 285,000 | 286,000 | 259 |
| 2005/10/17 | 302,000 | 304,000 | 293,000 | 296,000 | 303 |
| 2005/10/14 | 309,000 | 316,000 | 301,000 | 310,000 | 301 |
| 2005/10/13 | 305,000 | 309,000 | 297,000 | 298,000 | 463 |
| 2005/10/12 | 320,000 | 322,000 | 311,000 | 314,000 | 293 |
| 2005/10/11 | 327,000 | 327,000 | 319,000 | 323,000 | 108 |
| 2005/10/07 | 332,000 | 336,000 | 327,000 | 327,000 | 58 |
| 2005/10/06 | 328,000 | 343,000 | 326,000 | 332,000 | 88 |
| 2005/10/05 | 339,000 | 347,000 | 329,000 | 332,000 | 211 |
| 2005/10/04 | 357,000 | 360,000 | 347,000 | 349,000 | 276 |
| 2005/10/03 | 335,000 | 365,000 | 335,000 | 361,000 | 423 |
| 2005/09/30 | 321,000 | 335,000 | 319,000 | 335,000 | 187 |
| 2005/09/29 | 340,000 | 340,000 | 316,000 | 319,000 | 293 |
| 2005/09/28 | 330,000 | 358,000 | 320,000 | 338,000 | 354 |
| 2005/09/27 | 361,000 | 362,000 | 347,000 | 347,000 | 326 |
| 2005/09/26 | 387,000 | 388,000 | 374,000 | 377,000 | 117 |
| 2005/09/22 | 386,000 | 390,000 | 385,000 | 387,000 | 94 |
| 2005/09/21 | 398,000 | 398,000 | 386,000 | 387,000 | 113 |
| 2005/09/20 | 398,000 | 401,000 | 385,000 | 398,000 | 231 |
| 2005/09/16 | 410,000 | 410,000 | 396,000 | 402,000 | 238 |
| 2005/09/15 | 408,000 | 413,000 | 407,000 | 407,000 | 134 |
| 2005/09/14 | 416,000 | 416,000 | 406,000 | 408,000 | 161 |
| 2005/09/13 | 395,000 | 423,000 | 395,000 | 419,000 | 510 |
| 2005/09/12 | 400,000 | 400,000 | 381,000 | 391,000 | 263 |
| 2005/09/09 | 409,000 | 410,000 | 401,000 | 401,000 | 134 |
| 2005/09/08 | 410,000 | 413,000 | 406,000 | 408,000 | 105 |
| 2005/09/07 | 410,000 | 413,000 | 406,000 | 407,000 | 108 |
| 2005/09/06 | 405,000 | 427,000 | 405,000 | 415,000 | 286 |
| 2005/09/05 | 411,000 | 412,000 | 405,000 | 406,000 | 127 |
| 2005/09/02 | 416,000 | 416,000 | 408,000 | 413,000 | 66 |
| 2005/09/01 | 418,000 | 418,000 | 413,000 | 415,000 | 77 |
| 2005/08/31 | 419,000 | 419,000 | 412,000 | 418,000 | 42 |
| 2005/08/30 | 409,000 | 417,000 | 406,000 | 416,000 | 124 |
| 2005/08/29 | 415,000 | 415,000 | 405,000 | 406,000 | 74 |
| 2005/08/26 | 417,000 | 420,000 | 410,000 | 411,000 | 59 |
| 2005/08/25 | 423,000 | 425,000 | 415,000 | 416,000 | 81 |
| 2005/08/24 | 415,000 | 427,000 | 413,000 | 423,000 | 127 |
| 2005/08/23 | 418,000 | 420,000 | 406,000 | 413,000 | 148 |
| 2005/08/22 | 429,000 | 429,000 | 415,000 | 423,000 | 236 |
| 2005/08/19 | 439,000 | 439,000 | 430,000 | 430,000 | 92 |
| 2005/08/18 | 434,000 | 437,000 | 424,000 | 434,000 | 181 |
| 2005/08/17 | 440,000 | 440,000 | 430,000 | 434,000 | 153 |
| 2005/08/16 | 449,000 | 449,000 | 435,000 | 440,000 | 297 |
| 2005/08/15 | 421,000 | 447,000 | 418,000 | 435,000 | 1,132 |
| 2005/08/12 | 490,000 | 492,000 | 466,000 | 466,000 | 576 |
| 2005/08/11 | 485,000 | 510,000 | 481,000 | 510,000 | 718 |
| 2005/08/10 | 479,000 | 487,000 | 474,000 | 480,000 | 130 |
| 2005/08/09 | 460,000 | 473,000 | 454,000 | 468,000 | 94 |
| 2005/08/08 | 429,000 | 454,000 | 423,000 | 454,000 | 98 |
| 2005/08/05 | 457,000 | 458,000 | 441,000 | 453,000 | 70 |
| 2005/08/04 | 444,000 | 460,000 | 430,000 | 460,000 | 149 |
| 2005/08/03 | 474,000 | 475,000 | 445,000 | 459,000 | 191 |
| 2005/08/02 | 485,000 | 486,000 | 470,000 | 475,000 | 139 |
| 2005/08/01 | 493,000 | 493,000 | 481,000 | 485,000 | 142 |
| 2005/07/29 | 490,000 | 494,000 | 482,000 | 493,000 | 93 |
| 2005/07/28 | 478,000 | 498,000 | 477,000 | 488,000 | 240 |
| 2005/07/27 | 491,000 | 491,000 | 478,000 | 478,000 | 266 |
| 2005/07/26 | 502,000 | 502,000 | 490,000 | 492,000 | 83 |
| 2005/07/25 | 495,000 | 500,000 | 493,000 | 497,000 | 88 |
| 2005/07/22 | 499,000 | 506,000 | 493,000 | 502,000 | 123 |
| 2005/07/21 | 515,000 | 519,000 | 502,000 | 503,000 | 190 |
| 2005/07/20 | 540,000 | 543,000 | 508,000 | 518,000 | 721 |
| 2005/07/19 | 505,000 | 534,000 | 502,000 | 531,000 | 911 |
| 2005/07/15 | 501,000 | 509,000 | 497,000 | 502,000 | 145 |
| 2005/07/14 | 495,000 | 510,000 | 495,000 | 503,000 | 186 |
| 2005/07/13 | 503,000 | 509,000 | 495,000 | 505,000 | 201 |
| 2005/07/12 | 513,000 | 514,000 | 498,000 | 506,000 | 268 |
| 2005/07/11 | 497,000 | 517,000 | 483,000 | 498,000 | 371 |
| 2005/07/08 | 476,000 | 483,000 | 467,000 | 483,000 | 164 |
| 2005/07/07 | 488,000 | 490,000 | 473,000 | 481,000 | 140 |
| 2005/07/06 | 488,000 | 498,000 | 485,000 | 488,000 | 163 |
| 2005/07/05 | 505,000 | 506,000 | 487,000 | 492,000 | 306 |
| 2005/07/04 | 519,000 | 519,000 | 504,000 | 506,000 | 310 |
| 2005/07/01 | 515,000 | 520,000 | 507,000 | 513,000 | 247 |
| 2005/06/30 | 504,000 | 517,000 | 498,000 | 514,000 | 405 |
| 2005/06/29 | 525,000 | 538,000 | 495,000 | 500,000 | 1,487 |
| 2005/06/28 | 512,000 | 524,000 | 511,000 | 519,000 | 472 |
| 2005/06/27 | 506,000 | 515,000 | 500,000 | 510,000 | 316 |
| 2005/06/24 | 491,000 | 519,000 | 485,000 | 509,000 | 929 |
| 2005/06/23 | 523,000 | 527,000 | 500,000 | 501,000 | 996 |
| 2005/06/22 | 499,000 | 532,000 | 493,000 | 522,000 | 2,886 |
| 2005/06/21 | 470,000 | 495,000 | 463,000 | 490,000 | 1,308 |
| 2005/06/20 | 458,000 | 470,000 | 455,000 | 468,000 | 320 |
| 2005/06/17 | 461,000 | 465,000 | 442,000 | 450,000 | 260 |
| 2005/06/16 | 467,000 | 480,000 | 441,000 | 441,000 | 556 |
| 2005/06/15 | 421,000 | 468,000 | 420,000 | 468,000 | 682 |
| 2005/06/14 | 437,000 | 437,000 | 418,000 | 420,000 | 273 |
| 2005/06/13 | 451,000 | 451,000 | 421,000 | 432,000 | 400 |
| 2005/06/10 | 463,000 | 474,000 | 445,000 | 450,000 | 270 |
| 2005/06/09 | 480,000 | 480,000 | 450,000 | 458,000 | 386 |
| 2005/06/08 | 485,000 | 505,000 | 462,000 | 470,000 | 1,305 |
| 2005/06/07 | 482,000 | 525,000 | 461,000 | 475,000 | 4,542 |
| 2005/06/06 | 424,000 | 482,000 | 419,000 | 482,000 | 3,279 |
| 2005/06/03 | 395,000 | 432,000 | 383,000 | 432,000 | 1,390 |
| 2005/06/02 | 417,000 | 418,000 | 385,000 | 390,000 | 421 |
| 2005/06/01 | 395,000 | 435,000 | 394,000 | 412,000 | 698 |
| 2005/05/31 | 371,000 | 397,000 | 366,000 | 390,000 | 380 |
| 2005/05/30 | 365,000 | 371,000 | 361,000 | 370,000 | 131 |
| 2005/05/27 | 371,000 | 376,000 | 358,000 | 364,000 | 175 |
| 2005/05/26 | 372,000 | 383,000 | 360,000 | 369,000 | 210 |
| 2005/05/25 | 365,000 | 396,000 | 360,000 | 380,000 | 450 |
| 2005/05/24 | 388,000 | 396,000 | 367,000 | 367,000 | 520 |
| 2005/05/23 | 409,000 | 416,000 | 392,000 | 403,000 | 259 |
| 2005/05/20 | 450,000 | 456,000 | 406,000 | 413,000 | 534 |
| 2005/05/19 | 385,000 | 437,000 | 385,000 | 430,000 | 427 |
| 2005/05/18 | 366,000 | 389,000 | 345,000 | 387,000 | 90 |
| 2005/05/17 | 399,000 | 403,000 | 365,000 | 375,000 | 122 |
| 2005/05/16 | 419,000 | 419,000 | 407,000 | 408,000 | 77 |
| 2005/05/13 | 428,000 | 441,000 | 420,000 | 423,000 | 126 |
| 2005/05/12 | 461,000 | 461,000 | 441,000 | 448,000 | 105 |
| 2005/05/11 | 480,000 | 482,000 | 440,000 | 468,000 | 156 |
| 2005/05/10 | 496,000 | 514,000 | 470,000 | 479,000 | 809 |
| 2005/05/09 | 426,000 | 466,000 | 421,000 | 466,000 | 309 |
| 2005/05/06 | 418,000 | 428,000 | 411,000 | 416,000 | 111 |
| 2005/05/02 | 424,000 | 424,000 | 414,000 | 421,000 | 126 |
| 2005/04/28 | 417,000 | 432,000 | 408,000 | 414,000 | 164 |
| 2005/04/27 | 414,000 | 420,000 | 405,000 | 414,000 | 155 |
| 2005/04/26 | 465,000 | 465,000 | 420,000 | 429,000 | 317 |
| 2005/04/25 | 470,000 | 483,000 | 441,000 | 455,000 | 471 |
| 2005/04/22 | 493,000 | 508,000 | 462,000 | 465,000 | 183 |
| 2005/04/21 | 464,000 | 478,000 | 455,000 | 473,000 | 207 |
| 2005/04/20 | 525,000 | 530,000 | 481,000 | 494,000 | 273 |
| 2005/04/19 | 512,000 | 538,000 | 509,000 | 515,000 | 277 |
| 2005/04/18 | 553,000 | 555,000 | 510,000 | 519,000 | 261 |
| 2005/04/15 | 519,000 | 580,000 | 516,000 | 553,000 | 264 |
| 2005/04/14 | 550,000 | 550,000 | 533,000 | 535,000 | 109 |
| 2005/04/13 | 574,000 | 594,000 | 560,000 | 561,000 | 129 |
| 2005/04/12 | 558,000 | 597,000 | 529,000 | 571,000 | 444 |
| 2005/04/11 | 599,000 | 638,000 | 580,000 | 588,000 | 643 |
| 2005/04/08 | 585,000 | 655,000 | 582,000 | 649,000 | 1,223 |
| 2005/04/07 | 575,000 | 619,000 | 528,000 | 570,000 | 1,036 |
| 2005/04/06 | 580,000 | 600,000 | 520,000 | 525,000 | 1,369 |
| 2005/04/05 | 480,000 | 500,000 | 475,000 | 500,000 | 225 |
| 2005/04/04 | 410,000 | 450,000 | 405,000 | 450,000 | 242 |
| 2005/04/01 | 395,000 | 415,000 | 391,000 | 400,000 | 138 |
| 2005/03/31 | 408,000 | 435,000 | 395,000 | 400,000 | 350 |
| 2005/03/30 | 378,000 | 428,000 | 352,000 | 428,000 | 548 |
| 2005/03/28 | 0 | 0 | 0 | 0 | 0 |
| 2005/03/28 | 1 -> 3.00 分割 | ||||
| 2005/03/25 | 940,998 | 988,998 | 870,000 | 870,000 | 212 |
| 2005/03/24 | 880,998 | 931,002 | 870,000 | 931,002 | 153 |
| 2005/03/23 | 880,002 | 880,002 | 811,002 | 831,000 | 124 |
| 2005/03/22 | 922,002 | 930,000 | 871,002 | 880,002 | 84 |
| 2005/03/18 | 933,000 | 966,000 | 922,998 | 930,000 | 95 |
| 2005/03/17 | 1,000,002 | 1,039,998 | 912,000 | 973,002 | 273 |
| 2005/03/16 | 865,998 | 955,998 | 865,998 | 955,998 | 261 |
| 2005/03/15 | 910,002 | 933,000 | 850,002 | 856,002 | 306 |
| 2005/03/14 | 1,009,998 | 1,089,996 | 949,998 | 949,998 | 407 |
| 2005/03/11 | 987,000 | 996,000 | 951,000 | 996,000 | 280 |
| 2005/03/10 | 865,998 | 895,998 | 865,998 | 895,998 | 301 |
| 2005/03/09 | 703,002 | 796,002 | 703,002 | 796,002 | 296 |
| 2005/03/08 | 649,002 | 696,000 | 640,998 | 696,000 | 99 |
| 2005/03/07 | 694,998 | 705,000 | 643,002 | 661,998 | 316 |
| 2005/03/03 | 526,002 | 625,002 | 525,000 | 625,002 | 241 |
| 2005/03/02 | 505,002 | 541,998 | 499,002 | 525,000 | 65 |
| 2005/03/01 | 501,000 | 508,002 | 495,000 | 505,002 | 42 |
| 2005/02/28 | 510,000 | 525,000 | 505,998 | 508,002 | 48 |
| 2005/02/25 | 516,000 | 519,000 | 510,000 | 510,000 | 37 |
| 2005/02/24 | 522,000 | 522,000 | 507,000 | 520,002 | 48 |
| 2005/02/23 | 514,002 | 544,002 | 505,002 | 520,002 | 124 |
| 2005/02/22 | 490,998 | 534,000 | 490,998 | 534,000 | 134 |
| 2005/02/21 | 484,998 | 484,998 | 469,002 | 484,002 | 69 |
| 2005/02/18 | 471,000 | 481,998 | 466,002 | 478,998 | 38 |
| 2005/02/17 | 484,998 | 493,998 | 463,998 | 475,998 | 105 |
| 2005/02/16 | 556,002 | 556,002 | 502,002 | 510,000 | 121 |
| 2005/02/15 | 564,000 | 580,002 | 541,002 | 550,002 | 98 |
| 2005/02/14 | 586,002 | 586,998 | 532,002 | 552,000 | 275 |
| 2005/02/10 | 496,998 | 525,000 | 487,998 | 516,000 | 120 |
| 2005/02/09 | 507,000 | 597,000 | 507,000 | 517,002 | 399 |
| 2005/02/08 | 537,000 | 537,000 | 532,002 | 535,998 | 166 |
| 2005/02/07 | 442,002 | 487,002 | 439,998 | 487,002 | 190 |
| 2005/02/04 | 454,002 | 460,002 | 430,002 | 436,998 | 78 |
| 2005/02/03 | 475,002 | 495,000 | 451,002 | 453,000 | 461 |
| 2005/02/02 | 451,002 | 451,002 | 451,002 | 451,002 | 101 |
| 2005/02/01 | 409,002 | 415,002 | 396,000 | 400,998 | 88 |
| 2005/01/31 | 394,002 | 412,998 | 385,998 | 412,998 | 89 |
| 2005/01/28 | 370,998 | 403,998 | 370,998 | 382,998 | 165 |
| 2005/01/27 | 379,002 | 379,002 | 367,002 | 373,998 | 63 |
| 2005/01/26 | 366,000 | 375,000 | 364,998 | 375,000 | 54 |
| 2005/01/25 | 366,000 | 366,000 | 352,998 | 364,998 | 52 |
| 2005/01/24 | 355,002 | 364,002 | 354,000 | 357,000 | 59 |
| 2005/01/21 | 364,002 | 367,002 | 358,998 | 363,000 | 21 |
| 2005/01/20 | 370,002 | 378,000 | 364,998 | 370,002 | 36 |
| 2005/01/19 | 367,002 | 375,000 | 355,002 | 375,000 | 55 |
| 2005/01/18 | 364,998 | 370,002 | 349,998 | 367,002 | 77 |
| 2005/01/17 | 388,002 | 388,998 | 361,002 | 370,002 | 86 |
| 2005/01/14 | 400,002 | 420,000 | 364,998 | 379,998 | 475 |
| 2005/01/12 | 336,000 | 337,998 | 324,000 | 325,002 | 40 |
| 2005/01/11 | 321,000 | 351,000 | 319,998 | 340,002 | 99 |
| 2005/01/07 | 322,998 | 322,998 | 306,000 | 310,998 | 44 |
| 2005/01/06 | 321,000 | 322,002 | 318,000 | 319,998 | 22 |
| 2005/01/05 | 321,000 | 325,002 | 313,998 | 313,998 | 53 |
| 2005/01/04 | 349,002 | 349,002 | 325,998 | 334,998 | 47 |