8275 (株)フォーバルの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	200	200	198	199	3,900	99.50
2009-12-29	206	206	199	199	3,600	99.50
2009-12-28	198	205	198	203	6,300	101.50
2009-12-25	198	198	186	197	12,000	98.50
2009-12-24	191	198	191	196	2,800	98
2009-12-22	199	202	189	193	7,400	96.50
2009-12-21	195	197	190	195	26,500	97.50
2009-12-18	198	198	186	190	13,800	95
2009-12-17	193	199	193	193	4,000	96.50
2009-12-16	198	198	192	198	1,900	99
2009-12-15	199	199	192	197	1,400	98.50
2009-12-14	191	199	191	194	2,200	97
2009-12-11	200	201	197	201	700	100.50
2009-12-10	196	201	196	200	2,100	100
2009-12-09	200	200	192	199	6,200	99.50
2009-12-08	195	199	195	199	300	99.50
2009-12-07	201	201	190	195	4,100	97.50
2009-12-04	200	200	186	199	3,600	99.50
2009-12-03	199	200	199	200	1,100	100
2009-12-02	197	198	197	198	1,300	99
2009-12-01	208	208	190	198	9,200	99
2009-11-30	207	207	192	200	7,300	100
2009-11-27	206	206	199	200	1,300	100
2009-11-26	204	204	201	202	1,400	101
2009-11-25	200	200	188	200	1,600	100
2009-11-20	186	204	184	204	1,500	102
2009-11-19	198	198	190	190	4,500	95
2009-11-18	199	199	190	198	700	99
2009-11-17	190	200	190	200	2,800	100
2009-11-16	198	198	191	193	2,300	96.50
2009-11-13	198	198	197	198	1,800	99
2009-11-12	201	201	195	195	10,000	97.50
2009-11-11	210	211	201	210	600	105
2009-11-10	195	209	195	209	3,000	104.50
2009-11-09	200	201	199	200	5,100	100
2009-11-06	203	217	203	217	300	108.50
2009-11-04	210	210	208	210	1,100	105
2009-11-02	237	237	225	225	11,900	112.50
2009-10-30	210	212	209	212	4,900	106
2009-10-29	193	207	193	206	7,200	103
2009-10-28	196	200	184	195	14,500	97.50
2009-10-27	217	217	201	211	1,600	105.50
2009-10-26	196	210	196	210	10,100	105
2009-10-23	196	199	192	199	2,100	99.50
2009-10-22	196	202	196	202	1,500	101
2009-10-21	203	203	197	197	1,400	98.50
2009-10-20	196	200	196	197	5,300	98.50
2009-10-19	205	205	190	205	1,800	102.50
2009-10-15	204	204	204	204	100	102
2009-10-14	200	207	200	207	1,500	103.50
2009-10-13	200	215	200	209	3,600	104.50
2009-10-09	202	206	200	206	900	103
2009-10-07	196	209	196	209	300	104.50
2009-10-06	200	205	196	204	1,500	102
2009-10-02	210	210	210	210	300	105
2009-10-01	220	220	200	210	12,100	105
2009-09-30	217	223	217	220	3,300	110
2009-09-29	214	218	214	218	1,900	109
2009-09-28	208	215	200	215	3,800	107.50
2009-09-25	207	214	203	214	600	107
2009-09-24	205	213	200	210	1,800	105
2009-09-18	220	220	200	219	9,200	109.50
2009-09-16	226	226	213	220	700	110
2009-09-15	213	213	211	211	400	105.50
2009-09-14	223	223	209	213	10,600	106.50
2009-09-11	211	222	211	222	2,300	111
2009-09-10	221	221	221	221	200	110.50
2009-09-09	221	222	220	221	4,400	110.50
2009-09-08	221	221	221	221	300	110.50
2009-09-07	221	224	221	222	1,600	111
2009-09-04	226	227	226	227	500	113.50
2009-09-03	222	226	221	226	4,900	113
2009-09-02	233	233	221	227	8,200	113.50
2009-09-01	225	235	225	234	7,000	117
2009-08-31	235	239	229	239	4,200	119.50
2009-08-28	227	235	227	232	2,500	116
2009-08-27	224	227	221	227	1,200	113.50
2009-08-26	228	233	216	220	24,400	110
2009-08-25	226	231	225	231	5,400	115.50
2009-08-24	233	233	221	230	1,400	115
2009-08-21	233	233	233	233	1,000	116.50
2009-08-20	230	230	226	228	1,800	114
2009-08-19	237	237	237	237	100	118.50
2009-08-18	238	238	234	238	700	119
2009-08-17	237	237	237	237	2,000	118.50
2009-08-14	235	239	232	239	12,400	119.50
2009-08-13	232	237	232	237	400	118.50
2009-08-12	230	242	230	240	8,800	120
2009-08-11	231	243	231	235	5,000	117.50
2009-08-10	228	231	228	231	2,600	115.50
2009-08-07	234	234	232	233	10,400	116.50
2009-08-06	229	234	225	234	3,500	117
2009-08-05	239	239	223	228	6,800	114
2009-08-04	242	242	232	235	5,700	117.50
2009-08-03	237	250	237	241	16,000	120.50
2009-07-31	228	235	228	235	10,500	117.50
2009-07-30	227	230	227	228	3,700	114
2009-07-29	228	230	220	227	9,900	113.50
2009-07-28	229	229	226	226	5,100	113
2009-07-27	228	230	225	229	5,100	114.50
2009-07-24	230	230	229	229	1,300	114.50
2009-07-23	225	230	220	229	5,000	114.50
2009-07-22	234	235	225	229	600	114.50
2009-07-21	221	232	221	232	500	116
2009-07-17	230	230	230	230	100	115
2009-07-16	216	232	215	232	2,800	116
2009-07-15	231	231	216	221	6,000	110.50
2009-07-14	231	235	230	232	15,100	116
2009-07-13	231	241	228	228	2,800	114
2009-07-10	262	280	234	257	23,000	128.50
2009-07-09	240	240	222	232	5,000	116
2009-07-08	239	240	231	239	1,600	119.50
2009-07-07	243	247	234	245	3,900	122.50
2009-07-06	250	255	242	255	3,900	127.50
2009-07-03	254	259	244	255	4,100	127.50
2009-07-02	275	275	260	269	6,600	134.50
2009-07-01	235	275	235	270	35,100	135
2009-06-30	223	235	223	235	23,200	117.50
2009-06-29	215	222	210	222	8,600	111
2009-06-26	210	210	204	210	4,200	105
2009-06-25	202	209	202	208	1,500	104
2009-06-24	206	207	205	205	7,600	102.50
2009-06-23	209	210	206	210	3,900	105
2009-06-22	209	209	205	209	2,000	104.50
2009-06-19	214	214	206	210	1,000	105
2009-06-18	213	213	210	210	2,700	105
2009-06-17	213	217	204	215	5,300	107.50
2009-06-16	219	219	206	215	13,500	107.50
2009-06-15	216	224	216	220	7,400	110
2009-06-12	213	225	213	223	10,100	111.50
2009-06-11	209	220	205	219	24,200	109.50
2009-06-10	205	213	204	209	7,900	104.50
2009-06-09	204	217	204	215	9,200	107.50
2009-06-08	208	210	205	210	17,500	105
2009-06-05	207	207	202	207	16,400	103.50
2009-06-04	207	207	203	203	3,100	101.50
2009-06-03	211	211	203	208	4,600	104
2009-06-02	211	212	202	208	13,900	104
2009-06-01	212	214	205	208	35,700	104
2009-05-29	197	205	193	205	41,100	102.50
2009-05-28	230	230	186	190	95,400	95
2009-05-27	180	225	180	225	127,500	112.50
2009-05-26	182	185	170	175	6,800	87.50
2009-05-25	179	185	176	179	7,000	89.50
2009-05-22	179	180	175	180	3,200	90
2009-05-21	179	179	173	178	10,900	89
2009-05-20	171	174	171	174	2,300	87
2009-05-19	169	174	169	170	5,400	85
2009-05-18	168	168	168	168	1,300	84
2009-05-15	166	169	166	169	3,200	84.50
2009-05-14	172	174	168	173	2,200	86.50
2009-05-13	167	173	165	173	2,200	86.50
2009-05-12	167	172	166	168	800	84
2009-05-11	173	174	171	172	1,500	86
2009-05-08	166	173	163	173	20,400	86.50
2009-05-07	164	167	162	167	2,800	83.50
2009-05-01	170	178	157	172	12,000	86
2009-04-30	161	163	161	163	3,500	81.50
2009-04-28	160	163	156	162	1,900	81
2009-04-27	159	164	155	164	2,400	82
2009-04-24	160	162	159	159	600	79.50
2009-04-23	160	163	160	163	1,300	81.50
2009-04-22	160	160	160	160	1,200	80
2009-04-21	154	161	154	161	2,000	80.50
2009-04-20	162	163	155	163	2,200	81.50
2009-04-17	155	162	155	162	2,800	81
2009-04-16	151	161	151	158	4,900	79
2009-04-15	157	162	156	156	1,300	78
2009-04-14	162	164	157	157	1,400	78.50
2009-04-13	164	165	162	162	1,300	81
2009-04-10	160	168	160	168	900	84
2009-04-09	158	163	158	163	1,800	81.50
2009-04-08	156	168	156	168	30,200	84
2009-04-07	157	164	154	164	3,300	82
2009-04-06	157	161	157	161	2,200	80.50
2009-04-03	164	168	162	165	2,700	82.50
2009-04-02	169	170	161	170	2,000	85
2009-04-01	160	175	160	167	9,200	83.50
2009-03-31	155	157	154	157	2,100	78.50
2009-03-30	152	154	152	153	3,300	76.50
2009-03-27	159	160	151	160	10,500	80
2009-03-26	160	166	150	150	8,900	75
2009-03-25	178	186	161	167	4,200	83.50
2009-03-24	190	195	178	183	4,800	91.50
2009-03-23	155	200	155	199	14,700	99.50
2009-03-19	160	161	151	161	1,700	80.50
2009-03-18	160	160	160	160	400	80
2009-03-17	157	159	154	159	1,100	79.50
2009-03-16	168	168	152	167	3,800	83.50
2009-03-13	159	168	150	160	3,000	80
2009-03-12	148	149	148	149	1,100	74.50
2009-03-11	146	152	146	152	500	76
2009-03-10	149	159	149	150	600	75
2009-03-09	146	149	146	149	200	74.50
2009-03-05	153	153	149	149	700	74.50
2009-03-04	150	155	147	153	2,200	76.50
2009-03-03	160	160	158	160	1,100	80
2009-03-02	175	189	161	161	9,300	80.50
2009-02-27	155	159	153	155	3,800	77.50
2009-02-26	153	154	150	152	2,000	76
2009-02-25	142	148	142	148	1,500	74
2009-02-24	141	146	141	146	1,500	73
2009-02-23	150	150	147	147	2,400	73.50
2009-02-20	143	149	143	148	1,700	74
2009-02-19	140	148	140	148	2,100	74
2009-02-18	146	147	143	147	600	73.50
2009-02-17	141	147	141	147	500	73.50
2009-02-16	144	148	144	148	200	74
2009-02-13	149	150	149	149	1,500	74.50
2009-02-12	144	150	143	150	2,700	75
2009-02-10	149	149	141	149	500	74.50
2009-02-09	148	148	148	148	500	74
2009-02-06	148	148	148	148	200	74
2009-02-05	148	148	140	145	2,900	72.50
2009-02-04	149	154	148	150	900	75
2009-02-03	158	158	147	154	1,400	77
2009-02-02	150	165	150	160	11,500	80
2009-01-30	147	153	147	153	5,400	76.50
2009-01-29	147	150	144	149	2,800	74.50
2009-01-28	147	148	145	145	1,800	72.50
2009-01-27	144	147	143	147	2,900	73.50
2009-01-26	141	146	141	143	2,800	71.50
2009-01-23	141	150	141	150	2,700	75
2009-01-22	151	151	141	148	7,800	74
2009-01-21	154	154	148	150	4,900	75
2009-01-20	156	156	156	156	200	78
2009-01-19	153	153	150	151	1,500	75.50
2009-01-16	150	150	143	148	2,900	74
2009-01-15	154	154	143	149	3,700	74.50
2009-01-14	154	154	154	154	200	77
2009-01-13	154	155	153	155	1,100	77.50
2009-01-09	155	156	155	156	2,300	78
2009-01-08	163	163	155	156	5,800	78
2009-01-07	163	163	161	162	4,300	81
2009-01-06	175	175	161	163	2,000	81.50
2009-01-05	167	179	166	179	10,900	89.50

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 [2009年度]

8275 (株)フォーバルの時系列データ [2009年度]