8275 (株)フォーバルの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	356	365	355	361	1,500	180.50
2007-12-27	360	366	355	355	8,200	177.50
2007-12-26	367	367	355	355	2,100	177.50
2007-12-25	370	370	350	350	18,700	175
2007-12-21	366	370	365	370	9,600	185
2007-12-20	368	370	350	366	8,600	183
2007-12-19	372	375	370	375	3,800	187.50
2007-12-18	373	382	367	371	4,900	185.50
2007-12-17	380	380	372	374	3,400	187
2007-12-14	386	393	380	380	2,900	190
2007-12-13	390	390	386	390	3,200	195
2007-12-12	385	394	385	394	1,900	197
2007-12-11	390	396	389	396	1,900	198
2007-12-10	389	398	389	391	3,400	195.50
2007-12-07	400	400	390	391	25,200	195.50
2007-12-06	396	400	389	400	4,700	200
2007-12-05	398	398	392	392	1,400	196
2007-12-04	402	402	395	395	4,100	197.50
2007-12-03	440	445	410	410	5,300	205
2007-11-30	399	405	399	405	1,700	202.50
2007-11-29	395	400	392	400	2,800	200
2007-11-28	404	404	390	395	1,800	197.50
2007-11-27	392	394	392	394	1,300	197
2007-11-26	395	395	390	390	2,600	195
2007-11-22	415	415	408	408	400	204
2007-11-21	433	433	420	420	900	210
2007-11-20	405	418	390	418	11,200	209
2007-11-19	400	400	390	390	6,400	195
2007-11-16	395	397	395	395	2,300	197.50
2007-11-15	392	404	392	400	2,200	200
2007-11-14	381	415	381	410	14,100	205
2007-11-13	380	390	372	381	4,800	190.50
2007-11-12	371	380	371	380	10,700	190
2007-11-09	451	452	450	451	3,700	225.50
2007-11-08	456	456	444	451	5,500	225.50
2007-11-07	468	468	456	456	7,300	228
2007-11-06	468	468	468	468	1,000	234
2007-11-05	469	470	469	469	700	234.50
2007-11-02	471	478	468	470	2,400	235
2007-11-01	494	495	471	471	5,400	235.50
2007-10-31	477	478	477	478	200	239
2007-10-30	483	483	472	472	1,300	236
2007-10-29	460	484	460	482	4,200	241
2007-10-26	465	465	465	465	800	232.50
2007-10-25	465	465	465	465	1,500	232.50
2007-10-24	471	471	467	467	1,500	233.50
2007-10-23	461	488	461	473	3,300	236.50
2007-10-22	468	485	461	461	3,900	230.50
2007-10-19	459	493	459	493	5,400	246.50
2007-10-18	469	469	461	469	1,600	234.50
2007-10-17	456	461	451	461	1,100	230.50
2007-10-16	472	472	466	466	800	233
2007-10-15	498	500	460	472	20,300	236
2007-10-12	490	491	476	491	7,200	245.50
2007-10-11	466	475	465	475	2,600	237.50
2007-10-10	460	465	455	459	7,500	229.50
2007-10-09	453	458	450	453	4,300	226.50
2007-10-05	456	456	450	455	2,600	227.50
2007-10-04	452	453	450	453	1,000	226.50
2007-10-03	450	454	449	454	2,000	227
2007-10-02	457	467	450	450	900	225
2007-10-01	469	479	450	451	8,400	225.50
2007-09-28	455	455	442	454	3,800	227
2007-09-27	449	454	449	454	800	227
2007-09-26	450	455	440	449	2,400	224.50
2007-09-25	450	454	440	454	2,900	227
2007-09-21	448	452	448	450	8,700	225
2007-09-20	453	455	448	448	4,200	224
2007-09-19	451	452	450	452	7,500	226
2007-09-18	461	461	450	451	12,500	225.50
2007-09-14	481	481	456	461	800	230.50
2007-09-13	460	460	451	451	2,500	225.50
2007-09-12	455	466	455	462	1,400	231
2007-09-11	451	462	450	456	11,300	228
2007-09-10	471	476	471	476	2,000	238
2007-09-07	488	490	487	488	1,000	244
2007-09-06	493	493	488	488	300	244
2007-09-05	510	510	490	498	1,300	249
2007-09-04	515	515	510	510	1,500	255
2007-09-03	523	523	488	519	8,100	259.50
2007-08-31	460	488	460	488	3,500	244
2007-08-30	464	475	464	475	1,700	237.50
2007-08-29	451	470	451	469	2,400	234.50
2007-08-28	470	470	455	455	5,200	227.50
2007-08-27	471	478	470	473	4,600	236.50
2007-08-24	478	478	467	467	1,300	233.50
2007-08-23	474	480	474	475	1,500	237.50
2007-08-22	463	475	460	461	3,100	230.50
2007-08-21	480	480	463	468	1,600	234
2007-08-20	494	495	480	480	5,100	240
2007-08-17	473	480	463	464	7,400	232
2007-08-16	470	484	470	472	3,100	236
2007-08-15	477	492	477	492	1,900	246
2007-08-14	500	550	476	477	22,100	238.50
2007-08-13	505	505	455	490	27,300	245
2007-08-10	520	520	506	510	3,700	255
2007-08-09	519	520	510	510	7,800	255
2007-08-08	530	530	516	519	12,900	259.50
2007-08-07	548	550	530	530	10,000	265
2007-08-06	502	527	502	516	13,800	258
2007-08-03	560	570	549	552	5,000	276
2007-08-02	559	560	554	560	3,700	280
2007-08-01	569	580	550	551	10,000	275.50
2007-07-31	545	558	540	558	2,900	279
2007-07-30	512	545	500	545	4,800	272.50
2007-07-27	508	527	503	525	6,800	262.50
2007-07-26	550	553	545	545	7,700	272.50
2007-07-25	560	560	545	545	13,400	272.50
2007-07-24	596	598	545	570	51,400	285
2007-07-23	530	605	529	594	64,600	297
2007-07-20	500	525	500	525	13,800	262.50
2007-07-19	485	495	483	495	13,700	247.50
2007-07-18	471	484	471	484	13,800	242
2007-07-17	470	475	467	470	16,000	235
2007-07-13	471	473	470	470	13,600	235
2007-07-12	457	470	455	470	18,300	235
2007-07-11	462	464	461	463	4,900	231.50
2007-07-10	472	475	460	460	5,800	230
2007-07-09	473	480	470	470	8,200	235
2007-07-06	470	473	470	473	6,400	236.50
2007-07-05	478	478	471	471	7,800	235.50
2007-07-04	484	484	466	478	11,000	239
2007-07-03	485	489	465	480	27,800	240
2007-07-02	485	489	474	475	32,700	237.50
2007-06-29	451	469	451	465	42,200	232.50
2007-06-28	437	451	437	442	22,700	221
2007-06-27	438	440	433	433	5,200	216.50
2007-06-26	435	440	432	432	16,100	216
2007-06-25	430	435	430	435	13,600	217.50
2007-06-22	432	432	430	432	16,200	216
2007-06-21	431	434	431	433	15,800	216.50
2007-06-20	440	443	434	439	18,900	219.50
2007-06-19	448	448	436	440	11,300	220
2007-06-18	430	450	430	449	21,700	224.50
2007-06-15	421	424	420	424	9,600	212
2007-06-14	406	421	406	421	4,700	210.50
2007-06-13	405	411	405	411	1,700	205.50
2007-06-12	405	420	405	420	3,600	210
2007-06-11	431	431	400	420	7,200	210
2007-06-08	434	435	430	434	14,000	217
2007-06-07	437	440	437	440	2,300	220
2007-06-06	439	439	436	437	2,700	218.50
2007-06-05	443	444	443	444	3,800	222
2007-06-04	440	450	437	445	5,600	222.50
2007-06-01	430	434	425	430	6,600	215
2007-05-31	411	427	411	427	7,000	213.50
2007-05-30	410	420	410	420	18,900	210
2007-05-29	396	410	395	410	5,300	205
2007-05-28	394	405	394	405	4,200	202.50
2007-05-25	395	400	391	400	6,900	200
2007-05-24	408	408	393	396	29,200	198
2007-05-23	415	416	409	409	12,100	204.50
2007-05-22	418	419	411	411	7,500	205.50
2007-05-21	432	433	410	419	18,200	209.50
2007-05-18	357	362	357	362	2,300	181
2007-05-17	360	360	360	360	2,700	180
2007-05-16	357	357	350	351	12,600	175.50
2007-05-15	357	358	357	357	6,100	178.50
2007-05-14	360	361	360	360	3,200	180
2007-05-11	360	361	360	360	2,500	180
2007-05-10	361	364	361	363	3,500	181.50
2007-05-09	365	366	361	361	4,500	180.50
2007-05-08	369	369	367	368	5,700	184
2007-05-07	375	375	370	370	4,800	185
2007-05-02	374	375	365	375	2,300	187.50
2007-05-01	370	385	370	380	8,200	190
2007-04-27	358	364	357	360	14,500	180
2007-04-26	360	365	357	363	15,100	181.50
2007-04-25	361	362	360	362	13,300	181
2007-04-24	360	365	360	361	5,600	180.50
2007-04-23	388	388	363	363	3,600	181.50
2007-04-20	380	380	373	373	3,300	186.50
2007-04-19	370	383	360	382	21,300	191
2007-04-18	370	375	370	375	3,700	187.50
2007-04-17	375	375	372	372	1,700	186
2007-04-16	386	386	370	370	9,900	185
2007-04-13	380	389	380	385	12,700	192.50
2007-04-12	380	380	370	380	13,000	190
2007-04-11	392	392	385	385	5,500	192.50
2007-04-10	396	397	392	392	4,000	196
2007-04-09	405	405	387	396	7,600	198
2007-04-06	405	407	400	405	8,300	202.50
2007-04-05	412	415	400	407	5,300	203.50
2007-04-04	440	450	425	425	8,100	212.50
2007-04-03	431	431	429	430	4,500	215
2007-04-02	440	460	432	432	6,200	216
2007-03-30	432	432	430	430	3,100	215
2007-03-29	441	441	435	438	4,200	219
2007-03-28	440	450	440	441	3,700	220.50
2007-03-27	463	463	438	450	11,600	225
2007-03-26	465	481	465	478	33,500	239
2007-03-23	469	473	467	467	8,500	233.50
2007-03-22	454	469	454	467	13,200	233.50
2007-03-20	449	460	449	452	12,800	226
2007-03-19	450	455	449	450	8,400	225
2007-03-16	463	463	455	455	5,400	227.50
2007-03-15	468	468	463	463	8,000	231.50
2007-03-14	455	469	448	469	13,400	234.50
2007-03-13	459	460	453	460	4,700	230
2007-03-12	445	453	445	453	14,100	226.50
2007-03-09	445	445	442	445	14,700	222.50
2007-03-08	440	449	440	443	1,600	221.50
2007-03-07	440	445	440	441	2,700	220.50
2007-03-06	440	449	436	449	3,200	224.50
2007-03-05	450	452	449	450	7,600	225
2007-03-02	464	464	455	455	5,600	227.50
2007-03-01	453	461	453	455	9,800	227.50
2007-02-28	445	450	426	448	21,700	224
2007-02-27	460	463	457	460	13,600	230
2007-02-26	466	466	463	463	3,800	231.50
2007-02-23	472	473	464	464	8,100	232
2007-02-22	466	470	465	465	6,900	232.50
2007-02-21	470	471	466	466	5,800	233
2007-02-20	465	468	464	467	6,100	233.50
2007-02-19	468	470	467	469	13,300	234.50
2007-02-16	465	467	465	467	11,200	233.50
2007-02-15	465	475	465	468	4,100	234
2007-02-14	469	469	465	468	5,000	234
2007-02-13	470	472	469	469	3,500	234.50
2007-02-09	464	468	464	465	4,000	232.50
2007-02-08	464	465	464	465	5,600	232.50
2007-02-07	469	469	464	465	5,800	232.50
2007-02-06	470	475	467	469	3,000	234.50
2007-02-05	485	485	465	483	10,000	241.50
2007-02-02	489	492	489	490	6,000	245
2007-02-01	490	495	475	479	17,100	239.50
2007-01-31	475	480	475	475	7,700	237.50
2007-01-30	470	475	470	473	5,900	236.50
2007-01-29	470	470	465	470	9,500	235
2007-01-26	465	471	460	461	15,400	230.50
2007-01-25	466	470	465	466	5,500	233
2007-01-24	466	468	464	465	2,800	232.50
2007-01-23	475	478	463	464	7,600	232
2007-01-22	461	470	453	465	8,300	232.50
2007-01-19	460	462	460	461	1,300	230.50
2007-01-18	459	463	458	463	2,900	231.50
2007-01-17	452	456	452	452	3,500	226
2007-01-16	463	469	451	460	9,300	230
2007-01-15	463	463	451	458	10,700	229
2007-01-12	460	469	455	463	4,400	231.50
2007-01-11	465	468	460	460	9,800	230
2007-01-10	473	474	460	469	16,600	234.50
2007-01-09	480	481	471	481	8,500	240.50
2007-01-05	481	486	480	482	24,700	241
2007-01-04	480	490	475	475	4,700	237.50

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 [2007年度]

8275 (株)フォーバルの時系列データ [2007年度]