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 |
|---|---|---|---|---|---|
| 2006/12/29 | 64,800 | 65,400 | 64,700 | 65,000 | 105 |
| 2006/12/28 | 65,900 | 66,400 | 64,500 | 64,600 | 201 |
| 2006/12/27 | 64,900 | 66,500 | 64,900 | 65,600 | 253 |
| 2006/12/26 | 64,900 | 64,900 | 64,100 | 64,500 | 294 |
| 2006/12/25 | 66,100 | 66,100 | 64,800 | 65,000 | 476 |
| 2006/12/22 | 67,800 | 67,800 | 66,100 | 66,600 | 279 |
| 2006/12/21 | 67,800 | 68,200 | 66,800 | 67,700 | 276 |
| 2006/12/20 | 67,500 | 67,900 | 66,700 | 67,700 | 297 |
| 2006/12/19 | 68,800 | 68,800 | 67,500 | 67,800 | 486 |
| 2006/12/18 | 69,000 | 69,300 | 68,200 | 68,800 | 361 |
| 2006/12/15 | 69,100 | 69,400 | 69,000 | 69,300 | 294 |
| 2006/12/14 | 69,400 | 69,500 | 68,300 | 69,000 | 444 |
| 2006/12/13 | 69,700 | 69,800 | 69,400 | 69,500 | 360 |
| 2006/12/12 | 69,500 | 69,900 | 69,500 | 69,600 | 653 |
| 2006/12/11 | 69,500 | 70,300 | 69,300 | 69,400 | 2,262 |
| 2006/12/08 | 71,400 | 71,900 | 71,300 | 71,500 | 234 |
| 2006/12/07 | 72,000 | 72,800 | 71,200 | 71,400 | 345 |
| 2006/12/06 | 72,300 | 72,400 | 71,400 | 71,400 | 221 |
| 2006/12/05 | 73,500 | 73,700 | 72,900 | 72,900 | 224 |
| 2006/12/04 | 71,500 | 73,200 | 70,900 | 72,700 | 676 |
| 2006/12/01 | 77,500 | 79,400 | 77,000 | 77,500 | 111 |
| 2006/11/30 | 74,800 | 78,500 | 74,800 | 78,500 | 206 |
| 2006/11/29 | 73,500 | 74,500 | 73,500 | 74,100 | 33 |
| 2006/11/28 | 73,500 | 73,500 | 72,100 | 73,000 | 49 |
| 2006/11/27 | 73,400 | 73,500 | 72,300 | 73,500 | 14 |
| 2006/11/24 | 74,700 | 74,700 | 72,400 | 73,500 | 25 |
| 2006/11/22 | 71,600 | 73,000 | 71,600 | 72,800 | 68 |
| 2006/11/21 | 73,000 | 73,400 | 72,000 | 72,600 | 68 |
| 2006/11/20 | 76,900 | 76,900 | 73,200 | 74,000 | 92 |
| 2006/11/17 | 75,000 | 78,000 | 74,500 | 75,000 | 201 |
| 2006/11/16 | 75,000 | 75,000 | 73,100 | 73,800 | 34 |
| 2006/11/15 | 75,000 | 75,500 | 74,000 | 74,300 | 69 |
| 2006/11/14 | 75,000 | 75,500 | 74,000 | 74,000 | 34 |
| 2006/11/13 | 74,200 | 75,000 | 73,100 | 74,500 | 44 |
| 2006/11/10 | 75,500 | 75,500 | 74,100 | 74,200 | 24 |
| 2006/11/09 | 75,500 | 75,900 | 74,100 | 75,500 | 37 |
| 2006/11/08 | 77,100 | 77,100 | 74,200 | 74,700 | 97 |
| 2006/11/07 | 77,000 | 77,100 | 75,300 | 77,100 | 24 |
| 2006/11/06 | 77,300 | 77,300 | 75,000 | 75,100 | 38 |
| 2006/11/02 | 77,300 | 77,300 | 76,500 | 76,500 | 36 |
| 2006/11/01 | 76,500 | 77,900 | 75,900 | 76,600 | 50 |
| 2006/10/31 | 75,400 | 78,000 | 75,400 | 78,000 | 81 |
| 2006/10/30 | 76,900 | 77,000 | 75,000 | 75,400 | 123 |
| 2006/10/27 | 80,200 | 80,400 | 76,100 | 78,100 | 114 |
| 2006/10/26 | 81,300 | 81,700 | 80,500 | 81,200 | 82 |
| 2006/10/25 | 82,700 | 82,700 | 81,200 | 81,300 | 100 |
| 2006/10/24 | 84,000 | 84,000 | 82,500 | 82,800 | 93 |
| 2006/10/23 | 83,700 | 83,900 | 82,100 | 83,500 | 92 |
| 2006/10/20 | 83,900 | 85,500 | 82,000 | 83,500 | 226 |
| 2006/10/19 | 85,500 | 85,500 | 80,000 | 83,700 | 395 |
| 2006/10/18 | 81,900 | 85,400 | 79,800 | 83,500 | 504 |
| 2006/10/17 | 86,800 | 89,000 | 82,000 | 82,000 | 1,826 |
| 2006/10/12 | 69,400 | 69,900 | 65,200 | 66,800 | 1,097 |
| 2006/10/11 | 75,400 | 76,000 | 68,200 | 69,000 | 581 |
| 2006/10/10 | 76,500 | 82,800 | 75,100 | 75,300 | 635 |
| 2006/10/06 | 78,800 | 81,500 | 77,000 | 77,100 | 529 |
| 2006/10/05 | 80,500 | 81,000 | 75,100 | 78,700 | 727 |
| 2006/10/04 | 82,200 | 83,100 | 81,100 | 81,100 | 845 |
| 2006/10/03 | 93,200 | 94,200 | 90,500 | 91,100 | 52 |
| 2006/10/02 | 95,500 | 96,500 | 92,100 | 92,200 | 68 |
| 2006/09/29 | 94,000 | 98,000 | 94,000 | 95,500 | 72 |
| 2006/09/28 | 89,800 | 92,500 | 88,000 | 92,500 | 83 |
| 2006/09/27 | 94,000 | 94,000 | 87,100 | 89,800 | 158 |
| 2006/09/26 | 94,000 | 98,000 | 94,000 | 94,000 | 90 |
| 2006/09/26 | 1 -> 2.00 分割 | ||||
| 2006/09/25 | 199,000 | 200,000 | 198,000 | 198,000 | 62 |
| 2006/09/22 | 197,000 | 202,000 | 196,000 | 200,000 | 84 |
| 2006/09/21 | 206,000 | 207,000 | 201,000 | 204,000 | 59 |
| 2006/09/20 | 213,000 | 213,000 | 205,000 | 206,000 | 31 |
| 2006/09/19 | 206,000 | 213,000 | 205,000 | 213,000 | 73 |
| 2006/09/15 | 199,000 | 206,000 | 199,000 | 204,000 | 77 |
| 2006/09/14 | 216,000 | 216,000 | 193,000 | 193,000 | 83 |
| 2006/09/13 | 220,000 | 220,000 | 211,000 | 216,000 | 77 |
| 2006/09/12 | 218,000 | 220,000 | 216,000 | 216,000 | 48 |
| 2006/09/11 | 216,000 | 221,000 | 216,000 | 219,000 | 107 |
| 2006/09/08 | 222,000 | 222,000 | 213,000 | 217,000 | 236 |
| 2006/09/07 | 236,000 | 237,000 | 224,000 | 224,000 | 878 |
| 2006/09/05 | 187,000 | 194,000 | 186,000 | 194,000 | 39 |
| 2006/09/04 | 192,000 | 192,000 | 187,000 | 190,000 | 27 |
| 2006/09/01 | 194,000 | 194,000 | 185,000 | 189,000 | 12 |
| 2006/08/31 | 186,000 | 194,000 | 186,000 | 194,000 | 51 |
| 2006/08/30 | 189,000 | 189,000 | 184,000 | 184,000 | 10 |
| 2006/08/29 | 188,000 | 188,000 | 182,000 | 186,000 | 26 |
| 2006/08/28 | 190,000 | 190,000 | 180,000 | 189,000 | 66 |
| 2006/08/25 | 198,000 | 199,000 | 190,000 | 190,000 | 60 |
| 2006/08/24 | 200,000 | 200,000 | 192,000 | 195,000 | 23 |
| 2006/08/23 | 200,000 | 200,000 | 196,000 | 200,000 | 35 |
| 2006/08/22 | 198,000 | 200,000 | 197,000 | 200,000 | 52 |
| 2006/08/21 | 198,000 | 212,000 | 190,000 | 202,000 | 476 |
| 2006/08/18 | 188,000 | 196,000 | 188,000 | 195,000 | 106 |
| 2006/08/17 | 193,000 | 195,000 | 188,000 | 190,000 | 214 |
| 2006/08/16 | 169,000 | 195,000 | 169,000 | 190,000 | 616 |
| 2006/08/15 | 164,000 | 166,000 | 160,000 | 166,000 | 40 |
| 2006/08/14 | 161,000 | 165,000 | 160,000 | 165,000 | 32 |
| 2006/08/11 | 167,000 | 169,000 | 165,000 | 169,000 | 22 |
| 2006/08/10 | 163,000 | 165,000 | 162,000 | 165,000 | 20 |
| 2006/08/09 | 160,000 | 164,000 | 160,000 | 164,000 | 9 |
| 2006/08/08 | 163,000 | 165,000 | 161,000 | 161,000 | 20 |
| 2006/08/07 | 169,000 | 171,000 | 163,000 | 163,000 | 34 |
| 2006/08/04 | 175,000 | 177,000 | 172,000 | 175,000 | 40 |
| 2006/08/03 | 176,000 | 177,000 | 170,000 | 176,000 | 56 |
| 2006/08/02 | 160,000 | 175,000 | 159,000 | 171,000 | 67 |
| 2006/08/01 | 159,000 | 163,000 | 151,000 | 163,000 | 37 |
| 2006/07/31 | 160,000 | 160,000 | 158,000 | 159,000 | 41 |
| 2006/07/28 | 148,000 | 155,000 | 148,000 | 151,000 | 24 |
| 2006/07/27 | 150,000 | 151,000 | 146,000 | 151,000 | 70 |
| 2006/07/26 | 154,000 | 156,000 | 150,000 | 150,000 | 47 |
| 2006/07/25 | 161,000 | 161,000 | 153,000 | 154,000 | 24 |
| 2006/07/24 | 152,000 | 155,000 | 151,000 | 155,000 | 36 |
| 2006/07/21 | 152,000 | 159,000 | 152,000 | 157,000 | 63 |
| 2006/07/20 | 157,000 | 164,000 | 157,000 | 162,000 | 73 |
| 2006/07/19 | 152,000 | 158,000 | 151,000 | 151,000 | 88 |
| 2006/07/18 | 159,000 | 159,000 | 150,000 | 150,000 | 74 |
| 2006/07/14 | 170,000 | 171,000 | 165,000 | 166,000 | 54 |
| 2006/07/13 | 174,000 | 176,000 | 171,000 | 172,000 | 33 |
| 2006/07/12 | 181,000 | 182,000 | 173,000 | 179,000 | 27 |
| 2006/07/11 | 183,000 | 183,000 | 178,000 | 179,000 | 28 |
| 2006/07/10 | 181,000 | 186,000 | 180,000 | 186,000 | 44 |
| 2006/07/07 | 193,000 | 195,000 | 187,000 | 187,000 | 62 |
| 2006/07/06 | 193,000 | 193,000 | 190,000 | 190,000 | 38 |
| 2006/07/05 | 193,000 | 196,000 | 191,000 | 196,000 | 53 |
| 2006/07/04 | 200,000 | 200,000 | 196,000 | 200,000 | 102 |
| 2006/07/03 | 192,000 | 195,000 | 191,000 | 195,000 | 50 |
| 2006/06/30 | 193,000 | 199,000 | 191,000 | 191,000 | 162 |
| 2006/06/29 | 187,000 | 187,000 | 176,000 | 186,000 | 102 |
| 2006/06/28 | 185,000 | 188,000 | 185,000 | 188,000 | 25 |
| 2006/06/27 | 188,000 | 191,000 | 186,000 | 187,000 | 64 |
| 2006/06/26 | 190,000 | 195,000 | 190,000 | 193,000 | 34 |
| 2006/06/23 | 196,000 | 198,000 | 189,000 | 198,000 | 36 |
| 2006/06/22 | 204,000 | 204,000 | 195,000 | 198,000 | 63 |
| 2006/06/21 | 193,000 | 198,000 | 190,000 | 198,000 | 40 |
| 2006/06/20 | 198,000 | 198,000 | 191,000 | 195,000 | 71 |
| 2006/06/19 | 208,000 | 208,000 | 201,000 | 204,000 | 64 |
| 2006/06/16 | 212,000 | 217,000 | 202,000 | 209,000 | 335 |
| 2006/06/15 | 177,000 | 197,000 | 176,000 | 197,000 | 280 |
| 2006/06/14 | 156,000 | 169,000 | 156,000 | 167,000 | 61 |
| 2006/06/13 | 162,000 | 165,000 | 160,000 | 160,000 | 33 |
| 2006/06/12 | 155,000 | 165,000 | 155,000 | 164,000 | 37 |
| 2006/06/09 | 161,000 | 164,000 | 153,000 | 153,000 | 107 |
| 2006/06/08 | 165,000 | 165,000 | 151,000 | 152,000 | 58 |
| 2006/06/07 | 166,000 | 170,000 | 165,000 | 167,000 | 58 |
| 2006/06/06 | 167,000 | 170,000 | 164,000 | 166,000 | 63 |
| 2006/06/05 | 163,000 | 175,000 | 160,000 | 168,000 | 93 |
| 2006/06/02 | 167,000 | 174,000 | 145,000 | 168,000 | 249 |
| 2006/06/01 | 197,000 | 197,000 | 167,000 | 170,000 | 87 |
| 2006/05/31 | 178,000 | 197,000 | 175,000 | 187,000 | 111 |
| 2006/05/30 | 186,000 | 187,000 | 183,000 | 187,000 | 107 |
| 2006/05/29 | 199,000 | 199,000 | 186,000 | 187,000 | 72 |
| 2006/05/26 | 201,000 | 205,000 | 196,000 | 199,000 | 61 |
| 2006/05/25 | 202,000 | 202,000 | 198,000 | 200,000 | 28 |
| 2006/05/24 | 203,000 | 204,000 | 196,000 | 200,000 | 59 |
| 2006/05/23 | 198,000 | 202,000 | 197,000 | 200,000 | 47 |
| 2006/05/22 | 208,000 | 213,000 | 200,000 | 205,000 | 127 |
| 2006/05/19 | 192,000 | 200,000 | 188,000 | 200,000 | 77 |
| 2006/05/18 | 191,000 | 193,000 | 186,000 | 190,000 | 100 |
| 2006/05/17 | 190,000 | 202,000 | 190,000 | 194,000 | 87 |
| 2006/05/16 | 205,000 | 213,000 | 190,000 | 191,000 | 186 |
| 2006/05/15 | 204,000 | 210,000 | 196,000 | 202,000 | 195 |
| 2006/05/12 | 224,000 | 224,000 | 216,000 | 220,000 | 90 |
| 2006/05/11 | 232,000 | 233,000 | 229,000 | 229,000 | 24 |
| 2006/05/10 | 234,000 | 236,000 | 228,000 | 231,000 | 72 |
| 2006/05/09 | 238,000 | 238,000 | 234,000 | 236,000 | 57 |
| 2006/05/08 | 234,000 | 237,000 | 232,000 | 234,000 | 75 |
| 2006/05/02 | 233,000 | 234,000 | 232,000 | 234,000 | 16 |
| 2006/05/01 | 231,000 | 237,000 | 230,000 | 237,000 | 18 |
| 2006/04/28 | 230,000 | 232,000 | 229,000 | 230,000 | 56 |
| 2006/04/27 | 236,000 | 240,000 | 230,000 | 232,000 | 75 |
| 2006/04/26 | 241,000 | 241,000 | 235,000 | 235,000 | 42 |
| 2006/04/25 | 231,000 | 241,000 | 231,000 | 240,000 | 85 |
| 2006/04/24 | 246,000 | 246,000 | 230,000 | 233,000 | 118 |
| 2006/04/21 | 248,000 | 250,000 | 226,000 | 250,000 | 254 |
| 2006/04/20 | 259,000 | 259,000 | 248,000 | 248,000 | 151 |
| 2006/04/19 | 272,000 | 272,000 | 259,000 | 261,000 | 91 |
| 2006/04/18 | 256,000 | 269,000 | 256,000 | 264,000 | 140 |
| 2006/04/17 | 278,000 | 289,000 | 263,000 | 263,000 | 815 |
| 2006/04/14 | 268,000 | 294,000 | 263,000 | 277,000 | 840 |
| 2006/04/13 | 268,000 | 269,000 | 263,000 | 267,000 | 71 |
| 2006/04/12 | 269,000 | 269,000 | 260,000 | 264,000 | 157 |
| 2006/04/11 | 271,000 | 272,000 | 265,000 | 268,000 | 114 |
| 2006/04/10 | 273,000 | 274,000 | 269,000 | 271,000 | 136 |
| 2006/04/07 | 278,000 | 279,000 | 272,000 | 278,000 | 260 |
| 2006/04/06 | 282,000 | 290,000 | 270,000 | 282,000 | 1,463 |
| 2006/04/05 | 270,000 | 302,000 | 269,000 | 290,000 | 3,069 |
| 2006/04/04 | 253,000 | 262,000 | 253,000 | 262,000 | 426 |
| 2006/04/03 | 246,000 | 252,000 | 243,000 | 252,000 | 339 |
| 2006/03/31 | 239,000 | 245,000 | 239,000 | 242,000 | 74 |
| 2006/03/30 | 246,000 | 249,000 | 238,000 | 242,000 | 174 |
| 2006/03/29 | 230,000 | 243,000 | 230,000 | 243,000 | 138 |
| 2006/03/28 | 240,000 | 240,000 | 234,000 | 234,000 | 27 |
| 2006/03/27 | 239,000 | 242,000 | 236,000 | 240,000 | 87 |
| 2006/03/24 | 243,000 | 245,000 | 232,000 | 240,000 | 144 |
| 2006/03/23 | 246,000 | 248,000 | 241,000 | 241,000 | 149 |
| 2006/03/22 | 235,000 | 243,000 | 234,000 | 242,000 | 105 |
| 2006/03/20 | 237,000 | 237,000 | 232,000 | 234,000 | 73 |
| 2006/03/17 | 230,000 | 234,000 | 227,000 | 233,000 | 92 |
| 2006/03/16 | 238,000 | 238,000 | 228,000 | 231,000 | 177 |
| 2006/03/15 | 237,000 | 239,000 | 235,000 | 238,000 | 151 |
| 2006/03/14 | 242,000 | 244,000 | 236,000 | 240,000 | 256 |
| 2006/03/13 | 244,000 | 245,000 | 235,000 | 236,000 | 214 |
| 2006/03/10 | 227,000 | 235,000 | 224,000 | 231,000 | 146 |
| 2006/03/09 | 220,000 | 228,000 | 219,000 | 223,000 | 91 |
| 2006/03/08 | 222,000 | 223,000 | 215,000 | 216,000 | 169 |
| 2006/03/07 | 228,000 | 230,000 | 215,000 | 215,000 | 80 |
| 2006/03/06 | 219,000 | 231,000 | 214,000 | 231,000 | 59 |
| 2006/03/03 | 225,000 | 230,000 | 220,000 | 222,000 | 79 |
| 2006/03/02 | 236,000 | 240,000 | 225,000 | 225,000 | 75 |
| 2006/03/01 | 236,000 | 241,000 | 230,000 | 236,000 | 91 |
| 2006/02/28 | 250,000 | 253,000 | 244,000 | 248,000 | 73 |
| 2006/02/27 | 265,000 | 265,000 | 250,000 | 250,000 | 207 |
| 2006/02/24 | 246,000 | 263,000 | 246,000 | 257,000 | 188 |
| 2006/02/23 | 230,000 | 258,000 | 230,000 | 254,000 | 324 |
| 2006/02/22 | 226,000 | 234,000 | 222,000 | 228,000 | 260 |
| 2006/02/21 | 187,000 | 217,000 | 185,000 | 217,000 | 298 |
| 2006/02/20 | 190,000 | 198,000 | 182,000 | 187,000 | 291 |
| 2006/02/17 | 238,000 | 241,000 | 206,000 | 208,000 | 237 |
| 2006/02/16 | 248,000 | 250,000 | 231,000 | 238,000 | 152 |
| 2006/02/15 | 254,000 | 257,000 | 248,000 | 255,000 | 275 |
| 2006/02/14 | 250,000 | 250,000 | 210,000 | 242,000 | 462 |
| 2006/02/13 | 275,000 | 277,000 | 250,000 | 250,000 | 542 |
| 2006/02/10 | 310,000 | 313,000 | 286,000 | 300,000 | 222 |
| 2006/02/09 | 320,000 | 325,000 | 308,000 | 309,000 | 358 |
| 2006/02/08 | 332,000 | 339,000 | 316,000 | 335,000 | 236 |
| 2006/02/07 | 330,000 | 336,000 | 329,000 | 331,000 | 162 |
| 2006/02/06 | 323,000 | 327,000 | 320,000 | 325,000 | 88 |
| 2006/02/03 | 312,000 | 322,000 | 304,000 | 321,000 | 78 |
| 2006/02/02 | 315,000 | 320,000 | 301,000 | 312,000 | 187 |
| 2006/02/01 | 323,000 | 328,000 | 315,000 | 320,000 | 113 |
| 2006/01/31 | 345,000 | 348,000 | 325,000 | 325,000 | 179 |
| 2006/01/30 | 334,000 | 347,000 | 332,000 | 335,000 | 302 |
| 2006/01/27 | 326,000 | 328,000 | 320,000 | 322,000 | 131 |
| 2006/01/26 | 321,000 | 327,000 | 316,000 | 321,000 | 93 |
| 2006/01/25 | 325,000 | 333,000 | 315,000 | 322,000 | 114 |
| 2006/01/24 | 321,000 | 324,000 | 310,000 | 321,000 | 175 |
| 2006/01/23 | 301,000 | 315,000 | 295,000 | 297,000 | 288 |
| 2006/01/20 | 362,000 | 362,000 | 300,000 | 329,000 | 675 |
| 2006/01/19 | 280,000 | 332,000 | 277,000 | 332,000 | 888 |
| 2006/01/18 | 321,000 | 322,000 | 292,000 | 292,000 | 524 |
| 2006/01/17 | 365,000 | 376,000 | 341,000 | 342,000 | 516 |
| 2006/01/16 | 390,000 | 390,000 | 379,000 | 384,000 | 398 |
| 2006/01/13 | 390,000 | 390,000 | 363,000 | 386,000 | 598 |
| 2006/01/12 | 363,000 | 393,000 | 363,000 | 390,000 | 801 |
| 2006/01/11 | 357,000 | 360,000 | 350,000 | 357,000 | 283 |
| 2006/01/10 | 360,000 | 364,000 | 356,000 | 356,000 | 411 |
| 2006/01/06 | 367,000 | 368,000 | 351,000 | 359,000 | 553 |
| 2006/01/05 | 380,000 | 383,000 | 365,000 | 371,000 | 496 |
| 2006/01/04 | 383,000 | 387,000 | 380,000 | 383,000 | 239 |