8275 (株)フォーバルの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	1,320	1,320	1,290	1,290	1,100	645
2000-12-28	1,380	1,380	1,320	1,340	4,200	670
2000-12-27	1,310	1,400	1,310	1,390	9,200	695
2000-12-26	1,300	1,320	1,220	1,270	9,800	635
2000-12-25	1,330	1,380	1,310	1,310	8,300	655
2000-12-22	1,260	1,350	1,250	1,320	6,500	660
2000-12-21	1,300	1,310	1,230	1,240	19,600	620
2000-12-20	1,350	1,360	1,300	1,320	9,200	660
2000-12-19	1,370	1,410	1,330	1,350	16,300	675
2000-12-18	1,390	1,390	1,350	1,370	5,500	685
2000-12-15	1,400	1,400	1,350	1,390	10,600	695
2000-12-14	1,380	1,420	1,350	1,380	4,200	690
2000-12-13	1,400	1,420	1,390	1,390	3,300	695
2000-12-12	1,400	1,470	1,400	1,420	13,100	710
2000-12-11	1,450	1,450	1,370	1,380	9,900	690
2000-12-08	1,410	1,450	1,380	1,450	7,700	725
2000-12-07	1,480	1,500	1,410	1,410	9,600	705
2000-12-06	1,460	1,600	1,460	1,500	5,800	750
2000-12-05	1,410	1,460	1,400	1,450	5,400	725
2000-12-04	1,410	1,450	1,400	1,420	4,200	710
2000-12-01	1,430	1,480	1,370	1,410	17,000	705
2000-11-30	1,500	1,530	1,460	1,470	11,200	735
2000-11-29	1,630	1,650	1,470	1,500	13,500	750
2000-11-28	1,550	1,700	1,540	1,650	25,800	825
2000-11-27	1,470	1,580	1,470	1,580	6,100	790
2000-11-24	1,530	1,530	1,450	1,470	8,900	735
2000-11-22	1,520	1,570	1,520	1,530	9,400	765
2000-11-21	1,560	1,560	1,490	1,520	11,400	760
2000-11-20	1,650	1,650	1,580	1,580	11,400	790
2000-11-17	1,600	1,630	1,590	1,610	3,900	805
2000-11-16	1,650	1,650	1,610	1,610	7,000	805
2000-11-15	1,600	1,690	1,600	1,650	4,600	825
2000-11-14	1,490	1,650	1,490	1,600	8,500	800
2000-11-13	1,600	1,600	1,490	1,520	9,900	760
2000-11-10	1,620	1,640	1,600	1,640	9,700	820
2000-11-09	1,650	1,660	1,610	1,650	5,300	825
2000-11-08	1,690	1,700	1,660	1,680	13,100	840
2000-11-07	1,700	1,720	1,690	1,700	8,800	850
2000-11-06	1,750	1,800	1,680	1,680	8,500	840
2000-11-02	1,750	1,860	1,720	1,780	29,800	890
2000-11-01	1,400	1,750	1,400	1,750	18,200	875
2000-10-31	1,390	1,410	1,370	1,400	11,900	700
2000-10-30	1,460	1,500	1,390	1,400	13,600	700
2000-10-27	1,460	1,500	1,430	1,500	10,300	750
2000-10-26	1,500	1,500	1,400	1,460	10,700	730
2000-10-25	1,620	1,620	1,470	1,500	17,200	750
2000-10-24	1,690	1,690	1,600	1,600	10,500	800
2000-10-23	1,700	1,750	1,650	1,680	14,100	840
2000-10-20	1,700	1,800	1,690	1,720	17,600	860
2000-10-19	1,710	1,780	1,680	1,700	13,800	850
2000-10-18	1,980	2,030	1,500	1,800	28,300	900
2000-10-17	1,990	2,250	1,980	2,010	115,100	1,005
2000-10-16	1,360	2,000	1,350	1,980	93,800	990
2000-10-13	1,120	1,400	1,120	1,350	48,900	675
2000-10-12	1,080	1,140	1,050	1,110	29,000	555
2000-10-11	1,100	1,150	1,040	1,080	36,200	540
2000-10-10	1,250	1,250	1,130	1,150	25,700	575
2000-10-06	1,400	1,400	1,250	1,300	32,700	650
2000-10-05	1,440	1,460	1,380	1,400	15,100	700
2000-10-04	1,490	1,500	1,440	1,460	16,400	730
2000-10-03	1,540	1,540	1,490	1,490	13,600	745
2000-10-02	1,510	1,560	1,490	1,540	9,300	770
2000-09-29	1,530	1,560	1,510	1,530	7,100	765
2000-09-28	1,570	1,570	1,530	1,560	13,200	780
2000-09-27	1,560	1,580	1,540	1,560	13,700	780
2000-09-26	1,580	1,600	1,560	1,580	6,500	790
2000-09-25	1,600	1,600	1,560	1,580	3,400	790
2000-09-22	1,580	1,610	1,560	1,590	8,600	795
2000-09-21	1,600	1,610	1,560	1,580	13,800	790
2000-09-20	1,570	1,630	1,570	1,600	9,700	800
2000-09-19	1,550	1,600	1,490	1,600	15,200	800
2000-09-18	1,640	1,640	1,530	1,560	5,700	780
2000-09-14	1,690	1,700	1,600	1,640	15,000	820
2000-09-13	1,690	1,710	1,680	1,690	8,600	845
2000-09-12	1,720	1,740	1,690	1,700	33,400	850
2000-09-11	1,740	1,800	1,710	1,740	10,300	870
2000-09-08	1,740	1,760	1,720	1,720	18,100	860
2000-09-07	1,760	1,770	1,720	1,740	31,500	870
2000-09-06	1,720	1,820	1,720	1,770	27,100	885
2000-09-05	1,660	1,750	1,640	1,750	57,200	875
2000-09-04	1,900	1,910	1,660	1,660	20,100	830
2000-09-01	1,950	1,980	1,880	1,890	20,900	945
2000-08-31	1,970	1,980	1,930	1,960	18,600	980
2000-08-30	1,990	2,000	1,950	1,970	16,300	985
2000-08-29	1,990	2,020	1,990	1,990	15,700	995
2000-08-28	2,000	2,030	1,980	2,000	17,300	1,000
2000-08-25	2,010	2,050	1,990	2,000	19,000	1,000
2000-08-24	2,120	2,120	2,030	2,050	13,400	1,025
2000-08-23	2,160	2,160	2,100	2,120	6,700	1,060
2000-08-22	2,190	2,220	2,120	2,160	6,500	1,080
2000-08-21	2,220	2,250	2,180	2,200	11,500	1,100
2000-08-18	2,220	2,250	2,150	2,200	16,900	1,100
2000-08-17	2,170	2,240	2,150	2,160	11,300	1,080
2000-08-16	2,200	2,250	2,180	2,200	3,400	1,100
2000-08-15	2,130	2,200	2,130	2,160	3,700	1,080
2000-08-14	2,080	2,200	2,080	2,200	15,200	1,100
2000-08-11	2,120	2,200	2,030	2,030	14,900	1,015
2000-08-10	2,050	2,100	2,050	2,100	6,900	1,050
2000-08-09	2,060	2,130	2,050	2,050	7,900	1,025
2000-08-08	2,030	2,120	2,020	2,120	5,600	1,060
2000-08-07	2,060	2,100	2,020	2,050	5,900	1,025
2000-08-04	2,080	2,110	2,050	2,080	11,700	1,040
2000-08-03	2,150	2,150	2,100	2,100	16,500	1,050
2000-08-02	2,150	2,150	2,100	2,110	5,900	1,055
2000-08-01	2,050	2,180	2,050	2,120	10,200	1,060
2000-07-31	2,150	2,200	2,000	2,070	20,000	1,035
2000-07-28	2,200	2,220	2,180	2,180	7,100	1,090
2000-07-27	2,200	2,220	2,180	2,200	8,300	1,100
2000-07-26	2,080	2,250	2,080	2,220	12,800	1,110
2000-07-25	2,180	2,180	2,060	2,100	7,900	1,050
2000-07-24	2,200	2,230	2,120	2,180	19,000	1,090
2000-07-21	2,120	2,220	2,120	2,200	14,700	1,100
2000-07-19	2,190	2,200	2,080	2,120	13,200	1,060
2000-07-18	2,200	2,230	2,160	2,200	15,700	1,100
2000-07-17	2,320	2,350	2,200	2,200	7,900	1,100
2000-07-14	2,340	2,370	2,320	2,320	5,300	1,160
2000-07-13	2,350	2,400	2,300	2,300	3,900	1,150
2000-07-12	2,400	2,450	2,350	2,350	7,200	1,175
2000-07-11	2,400	2,450	2,400	2,400	5,500	1,200
2000-07-10	2,400	2,410	2,380	2,380	4,300	1,190
2000-07-07	2,380	2,390	2,370	2,390	6,200	1,195
2000-07-06	2,470	2,470	2,370	2,380	4,100	1,190
2000-07-05	2,370	2,490	2,370	2,470	6,600	1,235
2000-07-04	2,400	2,490	2,400	2,490	6,600	1,245
2000-07-03	2,390	2,430	2,350	2,400	7,700	1,200
2000-06-30	2,400	2,410	2,350	2,360	7,300	1,180
2000-06-29	2,300	2,450	2,300	2,350	4,700	1,175
2000-06-28	2,340	2,400	2,290	2,290	11,400	1,145
2000-06-27	2,290	2,320	2,260	2,300	7,400	1,150
2000-06-26	2,210	2,290	2,200	2,290	2,700	1,145
2000-06-23	2,240	2,240	2,200	2,210	4,600	1,105
2000-06-22	2,250	2,280	2,200	2,200	9,200	1,100
2000-06-21	2,190	2,250	2,170	2,240	12,800	1,120
2000-06-20	2,150	2,200	2,120	2,190	10,400	1,095
2000-06-19	2,120	2,190	2,100	2,190	9,200	1,095
2000-06-16	2,190	2,190	2,120	2,120	6,300	1,060
2000-06-15	2,250	2,250	2,180	2,200	11,900	1,100
2000-06-14	2,300	2,300	2,200	2,230	7,400	1,115
2000-06-13	2,390	2,390	2,300	2,330	6,200	1,165
2000-06-12	2,400	2,400	2,310	2,400	5,500	1,200
2000-06-09	2,400	2,420	2,350	2,420	2,400	1,210
2000-06-08	2,520	2,520	2,400	2,420	4,500	1,210
2000-06-07	2,450	2,450	2,310	2,400	7,600	1,200
2000-06-06	2,550	2,550	2,460	2,470	8,000	1,235
2000-06-05	2,480	2,550	2,450	2,550	10,000	1,275
2000-06-02	2,450	2,450	2,400	2,400	4,900	1,200
2000-06-01	2,350	2,390	2,350	2,390	8,100	1,195
2000-05-31	2,480	2,490	2,400	2,400	9,300	1,200
2000-05-30	2,300	2,430	2,250	2,400	17,400	1,200
2000-05-29	2,430	2,450	2,260	2,300	7,500	1,150
2000-05-26	2,300	2,490	2,300	2,430	7,400	1,215
2000-05-25	2,100	2,400	2,100	2,400	9,600	1,200
2000-05-24	2,130	2,200	2,000	2,050	16,900	1,025
2000-05-23	2,360	2,410	2,110	2,210	26,000	1,105
2000-05-22	2,510	2,510	2,260	2,360	14,300	1,180
2000-05-19	2,610	2,610	2,510	2,530	22,300	1,265
2000-05-18	2,700	2,700	2,610	2,630	16,300	1,315
2000-05-17	2,800	2,900	2,700	2,710	11,600	1,355
2000-05-16	2,700	2,950	2,680	2,790	30,700	1,395
2000-05-15	2,730	2,800	2,700	2,750	11,800	1,375
2000-05-12	2,790	2,800	2,700	2,770	9,400	1,385
2000-05-11	2,830	2,830	2,710	2,710	10,000	1,355
2000-05-10	2,870	2,890	2,800	2,850	7,100	1,425
2000-05-09	2,900	2,930	2,860	2,870	8,900	1,435
2000-05-08	2,790	2,990	2,790	2,860	21,400	1,430
2000-05-02	2,700	2,800	2,700	2,750	20,200	1,375
2000-05-01	2,800	2,800	2,630	2,630	16,200	1,315
2000-04-28	2,710	2,800	2,700	2,800	16,000	1,400
2000-04-27	2,800	2,800	2,700	2,750	9,300	1,375
2000-04-26	2,760	3,000	2,750	2,800	31,200	1,400
2000-04-25	2,780	2,800	2,710	2,800	19,100	1,400
2000-04-24	2,780	2,800	2,700	2,800	5,600	1,400
2000-04-21	2,780	2,800	2,700	2,780	15,000	1,390
2000-04-20	2,750	2,800	2,700	2,750	17,300	1,375
2000-04-19	2,700	2,840	2,700	2,790	15,800	1,395
2000-04-18	2,520	2,880	2,520	2,700	31,100	1,350
2000-04-17	2,500	2,500	2,500	2,500	25,600	1,250
2000-04-14	2,910	2,980	2,890	2,900	16,600	1,450
2000-04-13	3,000	3,000	2,900	2,950	18,100	1,475
2000-04-12	3,050	3,070	3,050	3,050	4,500	1,525
2000-04-11	3,100	3,100	3,000	3,050	6,600	1,525
2000-04-10	3,300	3,300	3,050	3,070	6,900	1,535
2000-04-07	2,880	3,190	2,880	3,190	8,300	1,595
2000-04-06	2,980	2,980	2,850	2,870	18,600	1,435
2000-04-05	3,050	3,050	2,870	2,900	27,200	1,450
2000-04-04	3,080	3,100	3,000	3,050	24,600	1,525
2000-04-03	3,140	3,140	3,050	3,080	14,800	1,540
2000-03-31	3,160	3,200	3,150	3,190	7,500	1,595
2000-03-30	3,160	3,250	3,160	3,250	7,800	1,625
2000-03-29	3,200	3,280	3,160	3,160	10,200	1,580
2000-03-28	3,210	3,280	3,150	3,250	7,800	1,625
2000-03-27	3,130	3,250	3,130	3,180	10,900	1,590
2000-03-24	3,100	3,200	3,010	3,130	14,000	1,565
2000-03-23	3,240	3,240	3,110	3,110	13,400	1,555
2000-03-22	3,300	3,350	3,230	3,250	12,700	1,625
2000-03-21	3,340	3,400	3,200	3,250	13,300	1,625
2000-03-17	3,220	3,450	3,220	3,340	11,600	1,670
2000-03-16	3,400	3,480	3,200	3,220	17,300	1,610
2000-03-15	3,250	3,410	3,250	3,350	8,600	1,675
2000-03-14	2,850	3,250	2,850	3,100	31,500	1,550
2000-03-13	3,290	3,310	2,830	2,850	55,100	1,425
2000-03-10	3,310	3,490	3,310	3,310	20,200	1,655
2000-03-09	3,500	3,600	3,300	3,350	11,700	1,675
2000-03-08	3,300	3,500	3,120	3,500	25,700	1,750
2000-03-07	3,500	3,550	3,260	3,300	27,400	1,650
2000-03-06	3,750	3,800	3,550	3,570	24,100	1,785
2000-03-03	3,800	3,800	3,700	3,700	17,000	1,850
2000-03-02	3,990	4,000	3,790	3,790	16,700	1,895
2000-03-01	4,000	4,000	3,750	3,900	33,600	1,950
2000-02-29	4,080	4,090	3,900	4,030	34,400	2,015
2000-02-28	3,900	4,100	3,900	4,080	81,900	2,040
2000-02-25	3,980	3,980	3,810	3,900	26,300	1,950
2000-02-24	3,800	4,100	3,650	4,000	49,500	2,000
2000-02-23	3,700	3,720	3,600	3,690	20,100	1,845
2000-02-22	3,860	3,990	3,700	3,700	30,300	1,850
2000-02-21	4,000	4,000	3,800	3,800	30,700	1,900
2000-02-18	3,950	4,050	3,920	4,000	46,600	2,000
2000-02-17	3,810	3,940	3,810	3,920	21,600	1,960
2000-02-16	4,060	4,060	3,770	3,770	38,600	1,885
2000-02-15	4,300	4,350	4,000	4,010	96,400	2,005
2000-02-14	3,600	4,100	3,600	4,100	81,500	2,050
2000-02-10	3,530	3,600	3,500	3,600	23,500	1,800
2000-02-09	3,560	3,600	3,500	3,530	31,600	1,765
2000-02-08	3,650	3,700	3,580	3,600	25,900	1,800
2000-02-07	3,800	3,900	3,610	3,650	28,500	1,825
2000-02-04	3,610	3,800	3,610	3,750	25,300	1,875
2000-02-03	3,940	3,940	3,500	3,600	52,300	1,800
2000-02-02	4,000	4,100	3,900	3,940	54,700	1,970
2000-02-01	4,050	4,100	3,900	3,990	83,700	1,995
2000-01-31	3,820	4,190	3,820	3,900	171,000	1,950
2000-01-28	3,500	3,800	3,350	3,780	76,500	1,890
2000-01-27	3,710	3,860	3,500	3,500	120,900	1,750
2000-01-26	3,240	3,640	3,240	3,560	151,000	1,780
2000-01-25	2,830	3,150	2,810	3,140	73,800	1,570
2000-01-24	2,740	2,800	2,740	2,750	22,700	1,375
2000-01-21	2,800	2,800	2,710	2,710	13,800	1,355
2000-01-20	2,710	2,830	2,700	2,800	17,000	1,400
2000-01-19	2,750	2,800	2,700	2,710	8,500	1,355
2000-01-18	2,800	2,850	2,710	2,710	15,900	1,355
2000-01-17	2,700	2,800	2,700	2,790	7,600	1,395
2000-01-14	2,700	2,700	2,650	2,700	17,700	1,350
2000-01-13	2,830	2,830	2,650	2,710	12,800	1,355
2000-01-12	2,930	2,930	2,800	2,850	16,800	1,425
2000-01-11	2,700	2,990	2,700	2,910	14,600	1,455
2000-01-07	2,620	2,700	2,600	2,600	17,600	1,300
2000-01-06	2,720	2,720	2,600	2,610	19,600	1,305
2000-01-05	2,900	2,930	2,700	2,700	22,700	1,350
2000-01-04	3,000	3,100	2,900	2,940	6,400	1,470

分割・併合履歴： [2015-08-27]1株→2株 [1990-03-27]1株→1.5株 [1989-03-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8275 (株)フォーバル の時系列データ [2000年度]

8275 (株)フォーバルの時系列データ [2000年度]