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 |
|---|---|---|---|---|---|
| 2007/12/28 | 37,650 | 38,000 | 37,500 | 37,500 | 24 |
| 2007/12/27 | 38,000 | 38,050 | 38,000 | 38,050 | 6 |
| 2007/12/26 | 37,600 | 38,950 | 37,550 | 38,850 | 18 |
| 2007/12/25 | 38,000 | 38,000 | 37,400 | 37,450 | 64 |
| 2007/12/21 | 38,000 | 38,000 | 37,500 | 37,650 | 53 |
| 2007/12/20 | 38,500 | 38,500 | 38,000 | 38,000 | 39 |
| 2007/12/19 | 38,550 | 39,850 | 38,500 | 38,500 | 18 |
| 2007/12/18 | 38,800 | 39,900 | 38,500 | 38,500 | 57 |
| 2007/12/17 | 38,800 | 39,000 | 38,800 | 38,800 | 104 |
| 2007/12/14 | 39,200 | 39,200 | 38,800 | 38,800 | 12 |
| 2007/12/13 | 39,100 | 39,450 | 39,050 | 39,200 | 20 |
| 2007/12/12 | 39,100 | 40,000 | 38,500 | 39,200 | 83 |
| 2007/12/11 | 39,400 | 39,950 | 38,200 | 39,900 | 72 |
| 2007/12/10 | 39,800 | 39,900 | 39,400 | 39,400 | 28 |
| 2007/12/07 | 40,200 | 40,200 | 39,100 | 39,400 | 38 |
| 2007/12/06 | 40,200 | 40,200 | 40,200 | 40,200 | 3 |
| 2007/12/05 | 40,100 | 40,200 | 39,800 | 39,800 | 35 |
| 2007/12/04 | 40,050 | 40,100 | 40,000 | 40,050 | 8 |
| 2007/12/03 | 40,000 | 40,050 | 40,000 | 40,000 | 34 |
| 2007/11/30 | 41,000 | 41,000 | 39,500 | 39,750 | 27 |
| 2007/11/29 | 40,200 | 41,450 | 40,200 | 40,400 | 31 |
| 2007/11/28 | 39,000 | 40,200 | 39,000 | 40,200 | 12 |
| 2007/11/27 | 38,000 | 39,500 | 38,000 | 39,000 | 36 |
| 2007/11/26 | 37,350 | 37,750 | 37,350 | 37,350 | 15 |
| 2007/11/22 | 38,300 | 38,300 | 37,400 | 38,000 | 30 |
| 2007/11/21 | 37,600 | 38,000 | 37,400 | 37,400 | 18 |
| 2007/11/20 | 38,400 | 38,400 | 37,500 | 37,600 | 29 |
| 2007/11/19 | 38,000 | 38,400 | 38,000 | 38,400 | 10 |
| 2007/11/16 | 38,500 | 39,200 | 37,600 | 39,200 | 17 |
| 2007/11/15 | 38,500 | 39,900 | 38,500 | 39,250 | 15 |
| 2007/11/14 | 37,200 | 38,700 | 37,200 | 38,600 | 24 |
| 2007/11/13 | 37,500 | 37,900 | 37,000 | 37,150 | 19 |
| 2007/11/12 | 38,550 | 38,600 | 38,000 | 38,400 | 37 |
| 2007/11/09 | 39,400 | 39,450 | 38,650 | 38,650 | 11 |
| 2007/11/08 | 38,550 | 39,000 | 38,450 | 38,450 | 39 |
| 2007/11/07 | 39,750 | 40,400 | 38,800 | 38,850 | 27 |
| 2007/11/06 | 39,550 | 39,950 | 39,500 | 39,900 | 20 |
| 2007/11/05 | 40,700 | 40,700 | 39,550 | 39,550 | 27 |
| 2007/11/02 | 40,600 | 40,900 | 39,800 | 40,000 | 53 |
| 2007/11/01 | 42,100 | 43,000 | 41,400 | 41,950 | 44 |
| 2007/10/31 | 42,000 | 42,050 | 42,000 | 42,050 | 21 |
| 2007/10/30 | 43,000 | 43,000 | 42,100 | 42,250 | 46 |
| 2007/10/29 | 41,400 | 42,500 | 41,400 | 42,000 | 62 |
| 2007/10/26 | 41,150 | 41,150 | 40,600 | 40,600 | 13 |
| 2007/10/25 | 41,750 | 41,850 | 40,950 | 41,150 | 40 |
| 2007/10/24 | 40,000 | 40,950 | 39,800 | 40,950 | 36 |
| 2007/10/23 | 40,300 | 40,300 | 39,200 | 39,800 | 46 |
| 2007/10/22 | 38,550 | 40,300 | 38,550 | 40,300 | 23 |
| 2007/10/19 | 38,400 | 41,750 | 38,400 | 40,550 | 61 |
| 2007/10/18 | 37,850 | 40,000 | 37,850 | 40,000 | 39 |
| 2007/10/17 | 37,600 | 39,450 | 37,600 | 39,450 | 52 |
| 2007/10/16 | 41,500 | 42,150 | 40,200 | 40,200 | 50 |
| 2007/10/15 | 42,750 | 42,800 | 42,000 | 42,000 | 50 |
| 2007/10/12 | 42,600 | 43,000 | 42,500 | 42,800 | 52 |
| 2007/10/11 | 42,000 | 42,500 | 42,000 | 42,500 | 41 |
| 2007/10/10 | 43,500 | 43,500 | 42,000 | 42,000 | 57 |
| 2007/10/09 | 42,200 | 43,900 | 42,000 | 42,300 | 99 |
| 2007/10/05 | 43,950 | 44,000 | 41,200 | 42,850 | 65 |
| 2007/10/04 | 41,900 | 44,000 | 41,150 | 44,000 | 93 |
| 2007/10/03 | 40,050 | 42,000 | 40,000 | 41,500 | 170 |
| 2007/10/02 | 38,200 | 40,000 | 38,200 | 40,000 | 99 |
| 2007/10/01 | 38,800 | 39,000 | 38,050 | 39,000 | 21 |
| 2007/09/28 | 38,600 | 39,000 | 38,200 | 39,000 | 79 |
| 2007/09/27 | 37,050 | 38,050 | 37,050 | 38,050 | 58 |
| 2007/09/26 | 36,600 | 37,350 | 36,250 | 37,300 | 53 |
| 2007/09/25 | 37,300 | 37,300 | 34,100 | 36,600 | 88 |
| 2007/09/21 | 38,200 | 38,200 | 37,700 | 37,900 | 23 |
| 2007/09/20 | 38,400 | 38,400 | 37,650 | 38,250 | 35 |
| 2007/09/19 | 37,900 | 38,200 | 37,900 | 38,200 | 16 |
| 2007/09/18 | 36,950 | 37,950 | 36,500 | 37,900 | 112 |
| 2007/09/14 | 36,950 | 37,200 | 36,800 | 37,050 | 33 |
| 2007/09/13 | 37,600 | 37,650 | 37,250 | 37,250 | 58 |
| 2007/09/12 | 38,200 | 38,400 | 38,000 | 38,400 | 21 |
| 2007/09/11 | 39,750 | 39,750 | 38,200 | 38,200 | 22 |
| 2007/09/10 | 39,500 | 39,500 | 39,000 | 39,000 | 59 |
| 2007/09/07 | 39,750 | 40,000 | 39,400 | 40,000 | 21 |
| 2007/09/06 | 38,850 | 39,900 | 37,700 | 39,800 | 84 |
| 2007/09/05 | 39,450 | 39,950 | 39,000 | 39,950 | 36 |
| 2007/09/04 | 39,500 | 39,500 | 39,350 | 39,450 | 21 |
| 2007/09/03 | 39,100 | 39,800 | 38,750 | 39,100 | 43 |
| 2007/08/31 | 39,350 | 39,500 | 39,350 | 39,350 | 56 |
| 2007/08/30 | 39,500 | 39,600 | 39,400 | 39,500 | 72 |
| 2007/08/29 | 39,500 | 39,500 | 39,400 | 39,400 | 49 |
| 2007/08/28 | 39,700 | 39,900 | 39,550 | 39,600 | 77 |
| 2007/08/27 | 39,800 | 39,900 | 39,400 | 39,800 | 60 |
| 2007/08/24 | 39,750 | 39,900 | 39,400 | 39,550 | 23 |
| 2007/08/23 | 38,200 | 39,400 | 38,200 | 39,350 | 39 |
| 2007/08/22 | 37,950 | 38,400 | 37,800 | 37,800 | 10 |
| 2007/08/21 | 39,200 | 39,200 | 37,200 | 37,900 | 128 |
| 2007/08/20 | 39,400 | 39,750 | 39,350 | 39,500 | 40 |
| 2007/08/17 | 39,550 | 39,600 | 38,600 | 39,200 | 93 |
| 2007/08/16 | 40,050 | 40,650 | 39,100 | 39,500 | 88 |
| 2007/08/15 | 40,900 | 41,150 | 40,650 | 40,650 | 84 |
| 2007/08/14 | 40,700 | 41,100 | 40,700 | 40,800 | 21 |
| 2007/08/13 | 40,100 | 40,900 | 40,050 | 40,700 | 41 |
| 2007/08/10 | 40,300 | 40,300 | 40,050 | 40,150 | 68 |
| 2007/08/09 | 42,300 | 42,500 | 41,100 | 41,100 | 134 |
| 2007/08/08 | 43,750 | 43,750 | 40,900 | 42,300 | 94 |
| 2007/08/07 | 43,750 | 44,500 | 43,500 | 44,000 | 36 |
| 2007/08/06 | 44,500 | 44,500 | 43,350 | 43,400 | 14 |
| 2007/08/03 | 44,700 | 44,700 | 43,300 | 44,500 | 78 |
| 2007/08/02 | 44,150 | 44,700 | 44,150 | 44,700 | 49 |
| 2007/08/01 | 45,500 | 45,500 | 44,600 | 44,800 | 109 |
| 2007/07/31 | 44,900 | 45,400 | 44,550 | 45,400 | 54 |
| 2007/07/30 | 45,050 | 45,050 | 44,250 | 44,750 | 55 |
| 2007/07/27 | 44,400 | 44,800 | 44,000 | 44,100 | 48 |
| 2007/07/26 | 45,300 | 45,300 | 44,650 | 45,250 | 75 |
| 2007/07/25 | 44,200 | 45,000 | 44,000 | 44,900 | 47 |
| 2007/07/24 | 44,900 | 45,200 | 44,500 | 45,000 | 97 |
| 2007/07/23 | 45,550 | 45,550 | 44,750 | 44,900 | 48 |
| 2007/07/20 | 45,050 | 46,000 | 44,500 | 45,950 | 169 |
| 2007/07/19 | 46,000 | 46,100 | 45,850 | 45,850 | 119 |
| 2007/07/18 | 46,000 | 46,000 | 45,850 | 45,900 | 90 |
| 2007/07/17 | 46,100 | 46,350 | 45,150 | 45,850 | 90 |
| 2007/07/13 | 45,700 | 46,100 | 45,250 | 46,000 | 71 |
| 2007/07/12 | 46,050 | 46,400 | 46,000 | 46,100 | 23 |
| 2007/07/11 | 46,100 | 46,200 | 46,000 | 46,000 | 44 |
| 2007/07/10 | 46,500 | 46,900 | 46,100 | 46,250 | 62 |
| 2007/07/09 | 44,600 | 46,150 | 44,600 | 46,100 | 82 |
| 2007/07/06 | 44,550 | 45,700 | 44,550 | 45,000 | 87 |
| 2007/07/05 | 45,600 | 45,850 | 44,500 | 45,700 | 122 |
| 2007/07/04 | 45,600 | 45,950 | 45,500 | 45,600 | 58 |
| 2007/07/03 | 45,900 | 46,000 | 45,000 | 45,550 | 93 |
| 2007/07/02 | 46,550 | 46,750 | 46,000 | 46,700 | 69 |
| 2007/06/29 | 45,000 | 45,600 | 44,400 | 45,350 | 162 |
| 2007/06/28 | 45,450 | 46,650 | 45,450 | 45,600 | 47 |
| 2007/06/27 | 47,100 | 47,100 | 45,400 | 46,150 | 78 |
| 2007/06/26 | 47,000 | 47,100 | 45,500 | 46,800 | 100 |
| 2007/06/25 | 47,700 | 47,750 | 46,900 | 47,300 | 125 |
| 2007/06/22 | 46,900 | 47,600 | 46,900 | 47,300 | 61 |
| 2007/06/21 | 47,400 | 47,800 | 46,700 | 47,700 | 94 |
| 2007/06/20 | 46,100 | 47,000 | 46,000 | 47,000 | 52 |
| 2007/06/19 | 47,000 | 47,000 | 45,800 | 46,100 | 187 |
| 2007/06/18 | 46,000 | 46,500 | 45,700 | 45,800 | 136 |
| 2007/06/15 | 44,100 | 46,300 | 44,100 | 46,000 | 243 |
| 2007/06/14 | 42,700 | 43,500 | 42,500 | 43,500 | 131 |
| 2007/06/13 | 42,300 | 42,950 | 42,300 | 42,500 | 62 |
| 2007/06/12 | 42,400 | 42,950 | 42,400 | 42,950 | 41 |
| 2007/06/11 | 42,850 | 43,300 | 42,400 | 42,900 | 72 |
| 2007/06/08 | 43,050 | 43,050 | 42,300 | 42,850 | 48 |
| 2007/06/07 | 43,500 | 43,500 | 43,000 | 43,100 | 60 |
| 2007/06/06 | 43,000 | 43,750 | 42,900 | 43,750 | 101 |
| 2007/06/05 | 43,100 | 43,450 | 43,000 | 43,000 | 72 |
| 2007/06/04 | 43,750 | 43,800 | 41,750 | 43,500 | 85 |
| 2007/06/01 | 43,800 | 43,800 | 42,400 | 43,050 | 117 |
| 2007/05/31 | 43,350 | 43,800 | 43,000 | 43,800 | 53 |
| 2007/05/30 | 43,750 | 43,800 | 43,050 | 43,550 | 106 |
| 2007/05/29 | 42,950 | 43,800 | 42,900 | 43,800 | 113 |
| 2007/05/28 | 42,000 | 43,700 | 42,000 | 42,600 | 121 |
| 2007/05/25 | 40,600 | 42,000 | 40,600 | 42,000 | 217 |
| 2007/05/24 | 41,600 | 41,600 | 40,500 | 40,550 | 159 |
| 2007/05/23 | 42,900 | 42,900 | 41,600 | 41,600 | 213 |
| 2007/05/22 | 40,400 | 43,000 | 40,400 | 42,400 | 688 |
| 2007/05/21 | 44,400 | 44,400 | 44,400 | 44,400 | 72 |
| 2007/05/18 | 49,950 | 50,000 | 48,000 | 48,400 | 191 |
| 2007/05/17 | 50,200 | 53,000 | 49,950 | 50,000 | 206 |
| 2007/05/16 | 50,500 | 51,500 | 50,500 | 50,700 | 75 |
| 2007/05/15 | 53,100 | 53,100 | 49,900 | 50,500 | 203 |
| 2007/05/14 | 55,100 | 56,000 | 54,100 | 54,100 | 179 |
| 2007/05/11 | 55,800 | 55,900 | 54,600 | 55,100 | 76 |
| 2007/05/10 | 56,900 | 57,000 | 56,300 | 56,300 | 48 |
| 2007/05/09 | 57,000 | 57,000 | 56,800 | 57,000 | 44 |
| 2007/05/08 | 57,400 | 57,500 | 56,700 | 57,100 | 99 |
| 2007/05/07 | 55,900 | 57,000 | 55,900 | 57,000 | 77 |
| 2007/05/02 | 55,700 | 56,500 | 55,400 | 55,900 | 96 |
| 2007/05/01 | 56,100 | 56,200 | 55,400 | 55,700 | 88 |
| 2007/04/27 | 55,400 | 56,500 | 55,400 | 55,700 | 63 |
| 2007/04/26 | 55,800 | 57,000 | 55,400 | 55,400 | 95 |
| 2007/04/25 | 55,400 | 55,500 | 55,000 | 55,300 | 99 |
| 2007/04/24 | 51,600 | 55,000 | 51,500 | 54,500 | 283 |
| 2007/04/23 | 54,100 | 54,100 | 53,000 | 53,100 | 287 |
| 2007/04/20 | 55,800 | 55,800 | 54,500 | 55,000 | 195 |
| 2007/04/19 | 58,000 | 58,000 | 56,300 | 56,300 | 267 |
| 2007/04/18 | 58,600 | 58,900 | 58,200 | 58,300 | 115 |
| 2007/04/17 | 59,700 | 59,700 | 59,000 | 59,100 | 92 |
| 2007/04/16 | 60,300 | 60,500 | 58,900 | 59,700 | 239 |
| 2007/04/13 | 61,200 | 61,300 | 60,400 | 60,400 | 83 |
| 2007/04/12 | 60,800 | 61,300 | 60,800 | 60,900 | 77 |
| 2007/04/11 | 61,800 | 62,200 | 61,300 | 61,300 | 89 |
| 2007/04/10 | 61,900 | 61,900 | 61,300 | 61,900 | 80 |
| 2007/04/09 | 61,800 | 62,100 | 61,200 | 61,200 | 218 |
| 2007/04/06 | 62,600 | 62,600 | 61,200 | 61,800 | 141 |
| 2007/04/05 | 62,300 | 63,100 | 62,100 | 63,100 | 102 |
| 2007/04/04 | 62,300 | 63,000 | 62,100 | 62,200 | 64 |
| 2007/04/03 | 63,000 | 63,000 | 62,100 | 63,000 | 79 |
| 2007/04/02 | 63,700 | 63,700 | 62,500 | 63,000 | 79 |
| 2007/03/30 | 63,500 | 64,200 | 63,500 | 64,200 | 80 |
| 2007/03/29 | 63,600 | 64,600 | 63,100 | 64,500 | 284 |
| 2007/03/28 | 62,400 | 64,200 | 60,900 | 64,100 | 384 |
| 2007/03/27 | 64,300 | 64,300 | 62,500 | 63,000 | 154 |
| 2007/03/26 | 64,000 | 64,900 | 63,800 | 64,900 | 393 |
| 2007/03/23 | 63,900 | 64,700 | 63,400 | 63,800 | 230 |
| 2007/03/22 | 64,300 | 64,800 | 63,200 | 64,400 | 336 |
| 2007/03/20 | 63,700 | 64,200 | 63,000 | 64,200 | 120 |
| 2007/03/19 | 62,800 | 64,000 | 62,200 | 64,000 | 135 |
| 2007/03/16 | 61,800 | 63,100 | 61,700 | 63,000 | 123 |
| 2007/03/15 | 62,500 | 63,000 | 61,900 | 62,000 | 81 |
| 2007/03/14 | 62,000 | 62,600 | 61,100 | 62,000 | 240 |
| 2007/03/13 | 64,600 | 64,600 | 63,800 | 63,900 | 76 |
| 2007/03/12 | 64,300 | 65,000 | 64,200 | 64,400 | 87 |
| 2007/03/09 | 63,100 | 64,500 | 63,000 | 64,200 | 83 |
| 2007/03/08 | 62,200 | 63,000 | 62,200 | 62,800 | 74 |
| 2007/03/07 | 64,000 | 64,100 | 62,000 | 62,200 | 152 |
| 2007/03/06 | 59,000 | 62,500 | 59,000 | 62,500 | 156 |
| 2007/03/05 | 63,700 | 63,700 | 59,000 | 59,000 | 381 |
| 2007/03/02 | 64,500 | 64,800 | 63,400 | 64,000 | 199 |
| 2007/03/01 | 65,500 | 66,000 | 64,300 | 64,800 | 178 |
| 2007/02/28 | 63,400 | 65,900 | 63,400 | 65,700 | 442 |
| 2007/02/27 | 68,900 | 68,900 | 67,900 | 67,900 | 137 |
| 2007/02/26 | 69,000 | 69,400 | 68,000 | 68,400 | 237 |
| 2007/02/23 | 66,600 | 68,500 | 66,600 | 68,400 | 301 |
| 2007/02/22 | 67,500 | 67,900 | 66,700 | 67,000 | 224 |
| 2007/02/21 | 67,600 | 67,600 | 67,200 | 67,400 | 40 |
| 2007/02/20 | 68,000 | 68,300 | 67,700 | 67,700 | 53 |
| 2007/02/19 | 68,600 | 68,600 | 67,800 | 67,800 | 70 |
| 2007/02/16 | 68,100 | 68,400 | 67,800 | 68,400 | 82 |
| 2007/02/15 | 68,800 | 68,900 | 67,800 | 67,800 | 104 |
| 2007/02/14 | 67,200 | 68,300 | 67,000 | 68,300 | 114 |
| 2007/02/13 | 67,800 | 68,000 | 66,600 | 67,000 | 169 |
| 2007/02/09 | 65,600 | 66,600 | 65,500 | 66,100 | 90 |
| 2007/02/08 | 65,700 | 66,400 | 65,500 | 66,300 | 131 |
| 2007/02/07 | 66,500 | 66,900 | 65,200 | 65,500 | 238 |
| 2007/02/06 | 66,900 | 67,400 | 66,900 | 67,400 | 61 |
| 2007/02/05 | 67,200 | 67,300 | 66,500 | 66,900 | 110 |
| 2007/02/02 | 67,800 | 67,800 | 67,400 | 67,600 | 60 |
| 2007/02/01 | 67,000 | 67,900 | 67,000 | 67,900 | 83 |
| 2007/01/31 | 66,900 | 67,500 | 66,700 | 67,500 | 113 |
| 2007/01/30 | 68,700 | 68,700 | 66,600 | 66,800 | 174 |
| 2007/01/29 | 68,500 | 68,600 | 67,900 | 68,500 | 108 |
| 2007/01/26 | 67,100 | 68,500 | 66,500 | 68,500 | 169 |
| 2007/01/25 | 68,300 | 68,900 | 67,700 | 67,900 | 164 |
| 2007/01/24 | 69,000 | 69,000 | 67,600 | 67,900 | 285 |
| 2007/01/23 | 70,000 | 70,000 | 66,500 | 69,100 | 468 |
| 2007/01/22 | 69,900 | 71,900 | 69,900 | 70,500 | 802 |
| 2007/01/19 | 68,800 | 69,900 | 67,900 | 69,900 | 828 |
| 2007/01/18 | 64,100 | 68,300 | 64,100 | 68,300 | 740 |
| 2007/01/17 | 62,900 | 64,000 | 62,600 | 63,900 | 168 |
| 2007/01/16 | 62,500 | 62,900 | 61,500 | 62,500 | 296 |
| 2007/01/15 | 60,500 | 62,500 | 60,400 | 61,500 | 517 |
| 2007/01/12 | 60,700 | 60,900 | 58,000 | 60,000 | 541 |
| 2007/01/11 | 62,700 | 62,900 | 60,200 | 60,700 | 425 |
| 2007/01/10 | 63,700 | 63,700 | 62,500 | 62,600 | 383 |
| 2007/01/09 | 64,200 | 64,700 | 63,500 | 63,700 | 248 |
| 2007/01/05 | 64,700 | 64,700 | 64,100 | 64,500 | 250 |
| 2007/01/04 | 65,000 | 65,300 | 64,700 | 64,800 | 125 |