8275 (株)フォーバルの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	460	468	459	465	7,000	232.50
2006-12-28	458	458	450	455	16,700	227.50
2006-12-27	465	467	460	465	7,300	232.50
2006-12-26	463	463	450	450	20,700	225
2006-12-25	450	464	450	460	34,400	230
2006-12-22	457	461	440	450	23,000	225
2006-12-21	471	476	443	450	12,800	225
2006-12-20	480	490	466	470	17,100	235
2006-12-19	511	511	475	485	15,600	242.50
2006-12-18	509	521	500	510	18,100	255
2006-12-15	527	540	510	510	41,700	255
2006-12-14	452	515	450	507	28,900	253.50
2006-12-13	435	450	430	450	24,800	225
2006-12-12	430	430	420	427	6,300	213.50
2006-12-11	412	418	400	418	8,500	209
2006-12-08	397	412	396	411	24,200	205.50
2006-12-07	395	400	392	400	18,200	200
2006-12-06	399	400	382	389	20,000	194.50
2006-12-05	394	400	394	395	46,500	197.50
2006-12-04	403	404	390	390	39,400	195
2006-12-01	435	440	411	413	25,400	206.50
2006-11-30	426	427	420	427	5,600	213.50
2006-11-29	416	424	416	420	7,500	210
2006-11-28	416	420	410	416	18,600	208
2006-11-27	410	415	407	410	15,000	205
2006-11-24	410	420	407	415	23,100	207.50
2006-11-22	420	428	420	420	7,500	210
2006-11-21	410	421	410	416	6,500	208
2006-11-20	410	410	354	400	40,500	200
2006-11-17	430	435	405	420	34,200	210
2006-11-16	453	455	445	450	17,000	225
2006-11-15	452	455	450	451	15,000	225.50
2006-11-14	452	458	451	457	3,000	228.50
2006-11-13	452	459	450	450	19,500	225
2006-11-10	471	485	471	472	6,100	236
2006-11-09	480	483	471	476	15,300	238
2006-11-08	486	488	481	487	25,500	243.50
2006-11-07	489	490	487	489	5,700	244.50
2006-11-06	486	491	486	488	6,300	244
2006-11-02	491	491	485	490	22,500	245
2006-11-01	500	505	490	495	14,600	247.50
2006-10-31	507	508	495	500	19,200	250
2006-10-30	515	519	485	502	33,000	251
2006-10-27	546	546	525	525	49,900	262.50
2006-10-26	551	551	544	549	8,100	274.50
2006-10-25	552	552	546	546	2,200	273
2006-10-24	550	553	545	552	4,400	276
2006-10-23	556	556	540	540	20,400	270
2006-10-20	548	553	547	551	8,400	275.50
2006-10-19	558	562	548	550	28,800	275
2006-10-18	564	564	545	551	800	275.50
2006-10-17	545	555	539	555	16,700	277.50
2006-10-16	551	565	542	555	12,900	277.50
2006-10-13	550	560	541	560	18,500	280
2006-10-12	549	550	541	550	4,800	275
2006-10-11	552	555	541	541	16,300	270.50
2006-10-10	555	560	554	554	8,500	277
2006-10-06	565	575	562	575	12,100	287.50
2006-10-05	573	594	573	575	3,400	287.50
2006-10-04	586	586	571	585	6,000	292.50
2006-10-03	571	599	571	585	11,100	292.50
2006-10-02	588	608	580	595	4,900	297.50
2006-09-29	560	569	558	568	10,400	284
2006-09-28	560	566	557	566	1,300	283
2006-09-27	556	580	555	555	3,300	277.50
2006-09-26	568	570	555	555	6,300	277.50
2006-09-25	552	570	552	560	4,200	280
2006-09-22	567	575	560	564	1,700	282
2006-09-21	578	585	550	557	16,200	278.50
2006-09-20	580	590	576	576	11,200	288
2006-09-19	592	600	592	598	1,300	299
2006-09-15	599	599	577	594	6,600	297
2006-09-14	614	614	605	609	6,700	304.50
2006-09-13	625	625	616	620	6,500	310
2006-09-12	616	629	616	625	4,300	312.50
2006-09-11	643	645	615	617	5,900	308.50
2006-09-08	655	655	632	645	12,400	322.50
2006-09-07	650	670	637	656	15,400	328
2006-09-06	635	650	632	650	16,100	325
2006-09-05	627	634	627	627	2,400	313.50
2006-09-04	624	625	624	625	4,500	312.50
2006-09-01	646	649	616	622	12,300	311
2006-08-31	609	610	605	606	3,300	303
2006-08-30	620	620	604	604	6,500	302
2006-08-29	613	615	602	615	5,600	307.50
2006-08-28	620	625	620	620	1,900	310
2006-08-25	605	621	602	615	13,000	307.50
2006-08-24	640	640	600	615	12,400	307.50
2006-08-23	645	645	622	638	9,000	319
2006-08-22	650	650	617	645	3,800	322.50
2006-08-21	645	650	643	650	26,700	325
2006-08-18	595	645	595	645	32,100	322.50
2006-08-17	609	609	580	585	10,600	292.50
2006-08-16	580	609	577	599	18,000	299.50
2006-08-15	570	570	562	570	4,400	285
2006-08-14	559	565	550	565	10,900	282.50
2006-08-11	569	578	565	578	6,200	289
2006-08-10	564	578	560	578	5,300	289
2006-08-09	590	593	580	580	1,700	290
2006-08-08	609	609	571	575	5,600	287.50
2006-08-07	610	610	580	580	4,900	290
2006-08-04	565	600	562	599	9,600	299.50
2006-08-03	570	575	565	565	4,500	282.50
2006-08-02	570	580	570	580	300	290
2006-08-01	580	590	560	560	4,900	280
2006-07-31	560	570	560	566	5,600	283
2006-07-28	550	560	534	560	7,700	280
2006-07-27	550	560	550	560	4,500	280
2006-07-26	560	560	555	556	13,800	278
2006-07-25	556	562	556	557	3,300	278.50
2006-07-24	562	566	560	561	5,000	280.50
2006-07-21	585	600	565	566	13,000	283
2006-07-20	570	570	553	562	8,700	281
2006-07-19	565	565	551	551	7,500	275.50
2006-07-18	575	579	550	555	12,500	277.50
2006-07-14	571	575	570	575	11,900	287.50
2006-07-13	572	592	572	587	12,700	293.50
2006-07-12	610	610	573	595	25,800	297.50
2006-07-11	615	617	606	610	15,700	305
2006-07-10	621	621	610	615	14,800	307.50
2006-07-07	627	632	610	632	15,600	316
2006-07-06	622	634	620	623	9,400	311.50
2006-07-05	629	630	622	622	3,300	311
2006-07-04	619	635	619	625	10,800	312.50
2006-07-03	620	620	600	607	18,100	303.50
2006-06-30	610	620	595	620	17,900	310
2006-06-29	618	618	580	600	29,700	300
2006-06-28	620	620	615	618	14,600	309
2006-06-27	630	630	615	620	20,600	310
2006-06-26	631	635	625	630	20,200	315
2006-06-23	634	635	624	630	10,200	315
2006-06-22	630	640	620	624	7,700	312
2006-06-21	630	636	613	630	12,700	315
2006-06-20	636	643	618	630	14,300	315
2006-06-19	633	643	630	636	9,600	318
2006-06-16	618	623	610	623	15,400	311.50
2006-06-15	620	625	603	603	15,000	301.50
2006-06-14	600	620	580	610	37,600	305
2006-06-13	630	630	628	628	7,600	314
2006-06-12	660	660	620	631	15,400	315.50
2006-06-09	590	600	560	580	16,600	290
2006-06-08	600	600	570	590	13,000	295
2006-06-07	608	615	604	610	10,300	305
2006-06-06	595	600	590	598	23,200	299
2006-06-05	560	590	546	590	20,700	295
2006-06-02	568	568	540	550	21,400	275
2006-06-01	590	600	562	562	19,200	281
2006-05-31	550	586	550	560	25,400	280
2006-05-30	587	587	551	585	29,800	292.50
2006-05-29	612	612	546	585	44,600	292.50
2006-05-26	621	630	612	612	11,900	306
2006-05-25	637	638	622	637	8,600	318.50
2006-05-24	645	650	635	640	22,700	320
2006-05-23	650	660	645	646	8,400	323
2006-05-22	651	669	639	658	44,900	329
2006-05-19	650	650	639	649	51,000	324.50
2006-05-18	660	660	632	645	26,000	322.50
2006-05-17	685	685	660	670	47,200	335
2006-05-16	700	700	671	680	24,100	340
2006-05-15	724	724	690	700	44,500	350
2006-05-12	726	730	722	725	27,300	362.50
2006-05-11	736	736	725	726	34,800	363
2006-05-10	751	752	730	730	36,400	365
2006-05-09	751	756	751	752	17,800	376
2006-05-08	770	770	756	756	26,300	378
2006-05-02	792	792	766	777	35,500	388.50
2006-05-01	785	800	785	790	14,900	395
2006-04-28	809	810	780	805	16,300	402.50
2006-04-27	809	815	809	813	9,000	406.50
2006-04-26	810	812	808	809	12,300	404.50
2006-04-25	810	813	807	811	11,100	405.50
2006-04-24	849	849	792	800	16,300	400
2006-04-21	858	858	840	840	14,000	420
2006-04-20	850	851	843	845	17,300	422.50
2006-04-19	840	852	840	843	13,400	421.50
2006-04-18	835	845	832	845	1,400	422.50
2006-04-17	840	841	836	838	10,700	419
2006-04-14	850	855	850	850	9,300	425
2006-04-13	861	868	855	855	7,300	427.50
2006-04-12	870	870	861	863	10,100	431.50
2006-04-11	868	870	865	870	18,400	435
2006-04-10	870	870	862	865	11,700	432.50
2006-04-07	871	871	860	861	11,900	430.50
2006-04-06	870	884	860	870	30,500	435
2006-04-05	850	861	850	860	22,100	430
2006-04-04	849	855	845	850	30,100	425
2006-04-03	838	840	832	840	15,700	420
2006-03-31	840	845	830	830	10,400	415
2006-03-30	823	847	823	836	10,500	418
2006-03-29	836	837	810	819	14,700	409.50
2006-03-28	846	850	841	841	11,300	420.50
2006-03-27	860	865	860	862	9,400	431
2006-03-24	865	865	857	862	11,800	431
2006-03-23	859	862	857	859	12,800	429.50
2006-03-22	858	860	846	857	12,000	428.50
2006-03-20	850	868	842	858	15,400	429
2006-03-17	860	860	840	858	22,800	429
2006-03-16	866	875	865	865	12,200	432.50
2006-03-15	878	878	864	874	15,000	437
2006-03-14	881	881	860	872	21,900	436
2006-03-13	869	870	859	866	18,400	433
2006-03-10	859	880	850	869	23,900	434.50
2006-03-09	856	862	830	860	25,700	430
2006-03-08	850	855	840	849	19,600	424.50
2006-03-07	858	858	835	841	8,800	420.50
2006-03-06	860	870	850	858	22,400	429
2006-03-03	897	897	870	870	15,200	435
2006-03-02	898	905	880	901	32,500	450.50
2006-03-01	880	900	880	894	21,000	447
2006-02-28	927	930	890	901	51,700	450.50
2006-02-27	889	920	889	917	76,000	458.50
2006-02-24	873	889	867	876	41,200	438
2006-02-23	865	880	860	872	25,400	436
2006-02-22	840	874	830	854	43,000	427
2006-02-21	752	825	752	825	44,400	412.50
2006-02-20	825	825	721	751	65,600	375.50
2006-02-17	850	855	782	821	92,600	410.50
2006-02-16	843	887	840	876	112,800	438
2006-02-15	915	950	826	843	266,600	421.50
2006-02-14	925	925	925	925	12,200	462.50
2006-02-13	1,125	1,125	1,125	1,125	800	562.50
2006-02-10	1,353	1,360	1,305	1,325	25,900	662.50
2006-02-09	1,385	1,385	1,350	1,350	20,400	675
2006-02-08	1,410	1,410	1,380	1,387	8,900	693.50
2006-02-07	1,410	1,410	1,400	1,401	9,200	700.50
2006-02-06	1,425	1,425	1,395	1,405	11,600	702.50
2006-02-03	1,391	1,432	1,391	1,417	14,200	708.50
2006-02-02	1,413	1,430	1,410	1,410	14,200	705
2006-02-01	1,428	1,439	1,410	1,420	13,500	710
2006-01-31	1,445	1,445	1,420	1,440	12,600	720
2006-01-30	1,410	1,450	1,402	1,434	18,500	717
2006-01-27	1,410	1,415	1,362	1,400	22,800	700
2006-01-26	1,349	1,380	1,330	1,380	11,600	690
2006-01-25	1,315	1,330	1,315	1,315	8,500	657.50
2006-01-24	1,308	1,335	1,308	1,315	20,100	657.50
2006-01-23	1,319	1,329	1,300	1,320	15,300	660
2006-01-20	1,370	1,370	1,328	1,348	43,000	674
2006-01-19	1,299	1,355	1,291	1,328	71,800	664
2006-01-18	1,370	1,370	1,230	1,300	82,700	650
2006-01-17	1,470	1,470	1,400	1,430	73,700	715
2006-01-16	1,502	1,530	1,485	1,485	45,700	742.50
2006-01-13	1,460	1,500	1,445	1,490	66,800	745
2006-01-12	1,460	1,465	1,451	1,464	13,400	732
2006-01-11	1,450	1,460	1,440	1,460	25,400	730
2006-01-10	1,465	1,469	1,453	1,460	36,000	730
2006-01-06	1,443	1,470	1,439	1,465	41,500	732.50
2006-01-05	1,485	1,485	1,457	1,470	47,100	735
2006-01-04	1,457	1,479	1,456	1,477	25,800	738.50

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 [2006年度]

8275 (株)フォーバルの時系列データ [2006年度]