8275 (株)フォーバル の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,024 | 1,033 | 1,022 | 1,031 | 6,700 | 1,031 |
| 2022-12-29 | 989 | 1,020 | 989 | 1,020 | 7,400 | 1,020 |
| 2022-12-28 | 986 | 989 | 976 | 989 | 5,900 | 989 |
| 2022-12-27 | 985 | 988 | 978 | 983 | 3,600 | 983 |
| 2022-12-26 | 959 | 983 | 959 | 970 | 3,900 | 970 |
| 2022-12-23 | 956 | 965 | 956 | 964 | 2,700 | 964 |
| 2022-12-22 | 939 | 956 | 937 | 956 | 6,700 | 956 |
| 2022-12-21 | 947 | 950 | 930 | 930 | 6,800 | 930 |
| 2022-12-20 | 977 | 981 | 943 | 943 | 6,000 | 943 |
| 2022-12-19 | 969 | 976 | 962 | 976 | 5,500 | 976 |
| 2022-12-16 | 976 | 977 | 963 | 963 | 6,400 | 963 |
| 2022-12-15 | 965 | 975 | 960 | 975 | 4,000 | 975 |
| 2022-12-14 | 945 | 966 | 945 | 960 | 3,600 | 960 |
| 2022-12-13 | 947 | 957 | 943 | 944 | 7,200 | 944 |
| 2022-12-12 | 923 | 946 | 923 | 941 | 6,500 | 941 |
| 2022-12-09 | 926 | 940 | 926 | 935 | 5,200 | 935 |
| 2022-12-08 | 941 | 942 | 924 | 932 | 5,500 | 932 |
| 2022-12-07 | 962 | 962 | 938 | 938 | 6,700 | 938 |
| 2022-12-06 | 987 | 989 | 962 | 962 | 10,900 | 962 |
| 2022-12-05 | 967 | 986 | 967 | 980 | 6,600 | 980 |
| 2022-12-02 | 999 | 999 | 967 | 967 | 11,100 | 967 |
| 2022-12-01 | 1,028 | 1,028 | 992 | 996 | 19,500 | 996 |
| 2022-11-30 | 1,017 | 1,046 | 1,011 | 1,034 | 15,900 | 1,034 |
| 2022-11-29 | 1,022 | 1,025 | 1,011 | 1,012 | 7,100 | 1,012 |
| 2022-11-28 | 1,014 | 1,020 | 1,008 | 1,019 | 9,300 | 1,019 |
| 2022-11-25 | 1,000 | 1,018 | 991 | 1,014 | 13,700 | 1,014 |
| 2022-11-24 | 1,000 | 1,000 | 992 | 999 | 8,200 | 999 |
| 2022-11-22 | 987 | 998 | 984 | 998 | 10,100 | 998 |
| 2022-11-21 | 977 | 990 | 967 | 974 | 9,900 | 974 |
| 2022-11-18 | 961 | 986 | 955 | 977 | 19,500 | 977 |
| 2022-11-17 | 952 | 960 | 944 | 960 | 6,800 | 960 |
| 2022-11-16 | 954 | 955 | 934 | 947 | 7,900 | 947 |
| 2022-11-15 | 929 | 953 | 924 | 952 | 9,900 | 952 |
| 2022-11-14 | 908 | 948 | 906 | 928 | 19,900 | 928 |
| 2022-11-11 | 931 | 938 | 888 | 893 | 28,200 | 893 |
| 2022-11-10 | 940 | 942 | 931 | 936 | 14,800 | 936 |
| 2022-11-09 | 940 | 952 | 939 | 950 | 8,600 | 950 |
| 2022-11-08 | 940 | 940 | 933 | 940 | 7,800 | 940 |
| 2022-11-07 | 944 | 944 | 934 | 938 | 7,700 | 938 |
| 2022-11-04 | 932 | 952 | 925 | 944 | 11,800 | 944 |
| 2022-11-02 | 944 | 957 | 932 | 932 | 14,500 | 932 |
| 2022-11-01 | 942 | 944 | 923 | 944 | 15,900 | 944 |
| 2022-10-31 | 919 | 949 | 919 | 940 | 21,500 | 940 |
| 2022-10-28 | 884 | 920 | 884 | 912 | 94,600 | 912 |
| 2022-10-27 | 892 | 892 | 883 | 884 | 13,500 | 884 |
| 2022-10-26 | 894 | 899 | 889 | 892 | 14,400 | 892 |
| 2022-10-25 | 891 | 895 | 886 | 889 | 7,600 | 889 |
| 2022-10-24 | 899 | 903 | 891 | 891 | 9,500 | 891 |
| 2022-10-21 | 898 | 899 | 890 | 890 | 7,700 | 890 |
| 2022-10-20 | 895 | 901 | 885 | 898 | 11,500 | 898 |
| 2022-10-19 | 914 | 917 | 883 | 900 | 22,100 | 900 |
| 2022-10-18 | 917 | 929 | 914 | 914 | 24,100 | 914 |
| 2022-10-17 | 923 | 923 | 913 | 914 | 4,900 | 914 |
| 2022-10-14 | 911 | 932 | 904 | 924 | 15,100 | 924 |
| 2022-10-13 | 911 | 914 | 893 | 893 | 18,000 | 893 |
| 2022-10-12 | 929 | 933 | 907 | 907 | 10,600 | 907 |
| 2022-10-11 | 923 | 959 | 923 | 929 | 33,200 | 929 |
| 2022-10-07 | 921 | 942 | 919 | 933 | 30,600 | 933 |
| 2022-10-06 | 921 | 928 | 903 | 927 | 29,500 | 927 |
| 2022-10-05 | 932 | 935 | 920 | 920 | 10,400 | 920 |
| 2022-10-04 | 930 | 942 | 928 | 932 | 24,300 | 932 |
| 2022-10-03 | 918 | 938 | 910 | 915 | 22,200 | 915 |
| 2022-09-30 | 944 | 947 | 925 | 932 | 17,300 | 932 |
| 2022-09-29 | 953 | 958 | 938 | 945 | 71,900 | 945 |
| 2022-09-28 | 970 | 979 | 933 | 938 | 139,500 | 938 |
| 2022-09-27 | 976 | 986 | 968 | 979 | 29,900 | 979 |
| 2022-09-26 | 993 | 994 | 973 | 974 | 22,000 | 974 |
| 2022-09-22 | 1,000 | 1,001 | 991 | 991 | 9,700 | 991 |
| 2022-09-21 | 1,002 | 1,008 | 999 | 1,000 | 5,800 | 1,000 |
| 2022-09-20 | 985 | 1,005 | 985 | 1,005 | 8,200 | 1,005 |
| 2022-09-16 | 990 | 996 | 984 | 984 | 7,600 | 984 |
| 2022-09-15 | 988 | 993 | 984 | 989 | 6,200 | 989 |
| 2022-09-14 | 985 | 996 | 980 | 981 | 12,600 | 981 |
| 2022-09-13 | 990 | 998 | 986 | 995 | 5,500 | 995 |
| 2022-09-12 | 1,005 | 1,011 | 996 | 996 | 5,300 | 996 |
| 2022-09-09 | 1,003 | 1,013 | 995 | 1,005 | 10,900 | 1,005 |
| 2022-09-08 | 981 | 1,016 | 981 | 1,016 | 11,300 | 1,016 |
| 2022-09-07 | 990 | 991 | 980 | 981 | 9,100 | 981 |
| 2022-09-06 | 991 | 1,000 | 991 | 991 | 5,300 | 991 |
| 2022-09-05 | 999 | 1,000 | 992 | 992 | 6,600 | 992 |
| 2022-09-02 | 1,019 | 1,020 | 998 | 999 | 11,200 | 999 |
| 2022-09-01 | 1,018 | 1,021 | 1,008 | 1,008 | 17,500 | 1,008 |
| 2022-08-31 | 1,009 | 1,035 | 1,009 | 1,035 | 13,800 | 1,035 |
| 2022-08-30 | 1,008 | 1,018 | 1,008 | 1,009 | 11,100 | 1,009 |
| 2022-08-29 | 996 | 1,004 | 995 | 999 | 12,700 | 999 |
| 2022-08-26 | 1,004 | 1,007 | 1,003 | 1,006 | 6,900 | 1,006 |
| 2022-08-25 | 1,000 | 1,004 | 998 | 1,004 | 4,700 | 1,004 |
| 2022-08-24 | 993 | 999 | 990 | 996 | 4,700 | 996 |
| 2022-08-23 | 999 | 999 | 991 | 995 | 4,700 | 995 |
| 2022-08-22 | 990 | 1,003 | 985 | 1,000 | 11,000 | 1,000 |
| 2022-08-19 | 999 | 1,004 | 990 | 993 | 52,100 | 993 |
| 2022-08-18 | 1,009 | 1,009 | 998 | 999 | 6,900 | 999 |
| 2022-08-17 | 984 | 1,016 | 983 | 1,010 | 23,300 | 1,010 |
| 2022-08-16 | 1,012 | 1,020 | 1,012 | 1,014 | 8,500 | 1,014 |
| 2022-08-15 | 993 | 1,018 | 988 | 1,018 | 22,100 | 1,018 |
| 2022-08-12 | 958 | 994 | 958 | 994 | 94,700 | 994 |
| 2022-08-10 | 966 | 966 | 945 | 952 | 61,800 | 952 |
| 2022-08-09 | 890 | 898 | 876 | 891 | 3,800 | 891 |
| 2022-08-08 | 898 | 898 | 879 | 890 | 4,000 | 890 |
| 2022-08-05 | 873 | 898 | 873 | 898 | 7,100 | 898 |
| 2022-08-04 | 862 | 872 | 860 | 867 | 2,200 | 867 |
| 2022-08-03 | 869 | 870 | 857 | 863 | 4,300 | 863 |
| 2022-08-02 | 896 | 896 | 865 | 866 | 8,300 | 866 |
| 2022-08-01 | 904 | 904 | 893 | 902 | 10,200 | 902 |
| 2022-07-29 | 904 | 906 | 892 | 906 | 6,400 | 906 |
| 2022-07-28 | 887 | 900 | 884 | 900 | 8,200 | 900 |
| 2022-07-27 | 882 | 882 | 872 | 882 | 4,500 | 882 |
| 2022-07-26 | 870 | 883 | 870 | 880 | 8,900 | 880 |
| 2022-07-25 | 856 | 870 | 856 | 870 | 4,800 | 870 |
| 2022-07-22 | 866 | 871 | 866 | 868 | 2,900 | 868 |
| 2022-07-21 | 847 | 865 | 847 | 862 | 4,000 | 862 |
| 2022-07-20 | 856 | 862 | 849 | 857 | 4,700 | 857 |
| 2022-07-19 | 842 | 847 | 841 | 845 | 2,000 | 845 |
| 2022-07-15 | 859 | 859 | 837 | 842 | 4,700 | 842 |
| 2022-07-14 | 860 | 864 | 853 | 859 | 2,000 | 859 |
| 2022-07-13 | 852 | 867 | 849 | 866 | 4,300 | 866 |
| 2022-07-12 | 847 | 856 | 833 | 852 | 10,100 | 852 |
| 2022-07-11 | 873 | 881 | 843 | 862 | 5,500 | 862 |
| 2022-07-08 | 899 | 903 | 873 | 874 | 43,700 | 874 |
| 2022-07-07 | 850 | 878 | 845 | 878 | 20,900 | 878 |
| 2022-07-06 | 850 | 850 | 842 | 844 | 6,000 | 844 |
| 2022-07-05 | 843 | 860 | 843 | 855 | 6,000 | 855 |
| 2022-07-04 | 853 | 860 | 837 | 848 | 8,900 | 848 |
| 2022-07-01 | 834 | 851 | 832 | 851 | 21,700 | 851 |
| 2022-06-30 | 827 | 831 | 818 | 820 | 14,700 | 820 |
| 2022-06-29 | 849 | 849 | 814 | 814 | 44,500 | 814 |
| 2022-06-28 | 865 | 865 | 858 | 861 | 5,000 | 861 |
| 2022-06-27 | 877 | 877 | 857 | 860 | 7,800 | 860 |
| 2022-06-24 | 842 | 866 | 842 | 856 | 12,800 | 856 |
| 2022-06-23 | 832 | 832 | 822 | 827 | 3,000 | 827 |
| 2022-06-22 | 853 | 853 | 801 | 834 | 12,700 | 834 |
| 2022-06-21 | 822 | 852 | 820 | 849 | 8,100 | 849 |
| 2022-06-20 | 819 | 819 | 809 | 811 | 3,100 | 811 |
| 2022-06-17 | 814 | 815 | 803 | 809 | 17,000 | 809 |
| 2022-06-16 | 832 | 832 | 814 | 822 | 9,200 | 822 |
| 2022-06-15 | 829 | 841 | 808 | 809 | 21,000 | 809 |
| 2022-06-14 | 876 | 883 | 832 | 832 | 6,600 | 832 |
| 2022-06-13 | 885 | 885 | 875 | 876 | 4,700 | 876 |
| 2022-06-10 | 884 | 891 | 884 | 885 | 7,900 | 885 |
| 2022-06-09 | 903 | 909 | 903 | 909 | 4,000 | 909 |
| 2022-06-08 | 894 | 912 | 894 | 912 | 10,600 | 912 |
| 2022-06-07 | 867 | 886 | 867 | 880 | 6,700 | 880 |
| 2022-06-06 | 875 | 890 | 874 | 874 | 6,400 | 874 |
| 2022-06-03 | 890 | 890 | 873 | 887 | 5,000 | 887 |
| 2022-06-02 | 910 | 910 | 882 | 882 | 5,300 | 882 |
| 2022-06-01 | 915 | 916 | 900 | 910 | 14,200 | 910 |
| 2022-05-31 | 916 | 921 | 905 | 921 | 11,200 | 921 |
| 2022-05-30 | 893 | 921 | 893 | 904 | 45,700 | 904 |
| 2022-05-27 | 892 | 892 | 867 | 882 | 11,000 | 882 |
| 2022-05-26 | 895 | 903 | 877 | 885 | 8,700 | 885 |
| 2022-05-25 | 897 | 897 | 883 | 890 | 3,100 | 890 |
| 2022-05-24 | 920 | 920 | 901 | 906 | 5,200 | 906 |
| 2022-05-23 | 908 | 924 | 895 | 924 | 11,900 | 924 |
| 2022-05-20 | 847 | 896 | 843 | 892 | 27,000 | 892 |
| 2022-05-19 | 820 | 856 | 809 | 856 | 15,800 | 856 |
| 2022-05-18 | 820 | 839 | 820 | 836 | 5,000 | 836 |
| 2022-05-17 | 837 | 841 | 815 | 820 | 3,100 | 820 |
| 2022-05-16 | 865 | 865 | 824 | 831 | 3,300 | 831 |
| 2022-05-13 | 814 | 863 | 813 | 863 | 4,800 | 863 |
| 2022-05-12 | 824 | 824 | 817 | 817 | 3,200 | 817 |
| 2022-05-11 | 805 | 823 | 805 | 823 | 2,300 | 823 |
| 2022-05-10 | 811 | 817 | 805 | 805 | 4,600 | 805 |
| 2022-05-09 | 846 | 847 | 811 | 811 | 9,400 | 811 |
| 2022-05-06 | 832 | 850 | 832 | 845 | 8,600 | 845 |
| 2022-05-02 | 883 | 883 | 863 | 873 | 11,100 | 873 |
| 2022-04-28 | 820 | 882 | 811 | 878 | 15,200 | 878 |
| 2022-04-27 | 854 | 892 | 803 | 820 | 56,600 | 820 |
| 2022-04-26 | 865 | 865 | 850 | 860 | 4,700 | 860 |
| 2022-04-25 | 869 | 871 | 854 | 854 | 6,100 | 854 |
| 2022-04-22 | 839 | 877 | 835 | 869 | 14,000 | 869 |
| 2022-04-21 | 816 | 845 | 805 | 845 | 9,300 | 845 |
| 2022-04-20 | 805 | 812 | 798 | 812 | 6,300 | 812 |
| 2022-04-19 | 808 | 814 | 805 | 805 | 3,200 | 805 |
| 2022-04-18 | 821 | 821 | 808 | 808 | 3,600 | 808 |
| 2022-04-15 | 839 | 839 | 811 | 816 | 6,200 | 816 |
| 2022-04-14 | 835 | 843 | 833 | 841 | 4,000 | 841 |
| 2022-04-13 | 808 | 830 | 804 | 830 | 12,500 | 830 |
| 2022-04-12 | 808 | 812 | 797 | 798 | 10,300 | 798 |
| 2022-04-11 | 828 | 828 | 809 | 823 | 11,400 | 823 |
| 2022-04-08 | 827 | 833 | 803 | 813 | 21,900 | 813 |
| 2022-04-07 | 864 | 865 | 844 | 853 | 5,100 | 853 |
| 2022-04-06 | 883 | 885 | 866 | 880 | 6,500 | 880 |
| 2022-04-05 | 892 | 896 | 887 | 887 | 5,200 | 887 |
| 2022-04-04 | 889 | 897 | 888 | 892 | 2,500 | 892 |
| 2022-04-01 | 890 | 895 | 883 | 889 | 10,100 | 889 |
| 2022-03-31 | 902 | 902 | 893 | 896 | 8,000 | 896 |
| 2022-03-30 | 905 | 908 | 890 | 895 | 13,000 | 895 |
| 2022-03-29 | 909 | 922 | 893 | 922 | 9,500 | 922 |
| 2022-03-28 | 871 | 900 | 871 | 900 | 5,100 | 900 |
| 2022-03-25 | 870 | 870 | 862 | 862 | 2,200 | 862 |
| 2022-03-24 | 864 | 870 | 854 | 870 | 4,500 | 870 |
| 2022-03-23 | 870 | 870 | 858 | 864 | 15,200 | 864 |
| 2022-03-22 | 863 | 872 | 863 | 870 | 11,800 | 870 |
| 2022-03-18 | 848 | 860 | 848 | 860 | 4,100 | 860 |
| 2022-03-17 | 845 | 866 | 845 | 860 | 5,600 | 860 |
| 2022-03-16 | 836 | 844 | 832 | 844 | 4,200 | 844 |
| 2022-03-15 | 796 | 823 | 796 | 823 | 3,200 | 823 |
| 2022-03-14 | 801 | 801 | 795 | 796 | 3,400 | 796 |
| 2022-03-11 | 796 | 804 | 795 | 799 | 10,000 | 799 |
| 2022-03-10 | 803 | 817 | 800 | 817 | 6,600 | 817 |
| 2022-03-09 | 803 | 812 | 791 | 791 | 4,500 | 791 |
| 2022-03-08 | 803 | 810 | 793 | 798 | 8,500 | 798 |
| 2022-03-07 | 823 | 830 | 805 | 807 | 3,400 | 807 |
| 2022-03-04 | 850 | 850 | 830 | 830 | 3,300 | 830 |
| 2022-03-03 | 876 | 884 | 852 | 853 | 4,300 | 853 |
| 2022-03-02 | 883 | 884 | 867 | 879 | 4,700 | 879 |
| 2022-03-01 | 868 | 887 | 865 | 887 | 13,300 | 887 |
| 2022-02-28 | 834 | 843 | 826 | 839 | 2,500 | 839 |
| 2022-02-25 | 819 | 832 | 812 | 823 | 10,800 | 823 |
| 2022-02-24 | 844 | 844 | 803 | 809 | 11,100 | 809 |
| 2022-02-22 | 840 | 841 | 835 | 837 | 2,500 | 837 |
| 2022-02-21 | 852 | 853 | 837 | 842 | 3,900 | 842 |
| 2022-02-18 | 852 | 860 | 852 | 858 | 3,100 | 858 |
| 2022-02-17 | 870 | 875 | 845 | 854 | 5,500 | 854 |
| 2022-02-16 | 907 | 907 | 876 | 876 | 6,800 | 876 |
| 2022-02-15 | 896 | 910 | 896 | 907 | 2,800 | 907 |
| 2022-02-14 | 907 | 907 | 896 | 896 | 4,600 | 896 |
| 2022-02-10 | 932 | 932 | 898 | 906 | 6,200 | 906 |
| 2022-02-09 | 943 | 943 | 925 | 932 | 5,600 | 932 |
| 2022-02-08 | 936 | 948 | 923 | 948 | 4,600 | 948 |
| 2022-02-07 | 933 | 948 | 924 | 936 | 5,400 | 936 |
| 2022-02-04 | 916 | 945 | 916 | 941 | 4,900 | 941 |
| 2022-02-03 | 921 | 925 | 915 | 921 | 3,600 | 921 |
| 2022-02-02 | 898 | 921 | 890 | 921 | 6,100 | 921 |
| 2022-02-01 | 900 | 900 | 886 | 889 | 8,300 | 889 |
| 2022-01-31 | 856 | 889 | 856 | 889 | 5,100 | 889 |
| 2022-01-28 | 823 | 859 | 823 | 859 | 9,600 | 859 |
| 2022-01-27 | 846 | 853 | 808 | 808 | 13,200 | 808 |
| 2022-01-26 | 851 | 852 | 840 | 840 | 3,000 | 840 |
| 2022-01-25 | 865 | 865 | 843 | 843 | 5,300 | 843 |
| 2022-01-24 | 863 | 880 | 853 | 873 | 8,900 | 873 |
| 2022-01-21 | 864 | 867 | 858 | 858 | 6,600 | 858 |
| 2022-01-20 | 854 | 882 | 854 | 872 | 7,700 | 872 |
| 2022-01-19 | 884 | 884 | 854 | 854 | 11,100 | 854 |
| 2022-01-18 | 895 | 895 | 878 | 890 | 6,400 | 890 |
| 2022-01-17 | 892 | 898 | 891 | 895 | 1,600 | 895 |
| 2022-01-14 | 898 | 902 | 890 | 896 | 6,400 | 896 |
| 2022-01-13 | 908 | 919 | 893 | 911 | 4,700 | 911 |
| 2022-01-12 | 899 | 899 | 884 | 893 | 7,500 | 893 |
| 2022-01-11 | 902 | 902 | 885 | 885 | 5,900 | 885 |
| 2022-01-07 | 924 | 929 | 902 | 902 | 9,200 | 902 |
| 2022-01-06 | 991 | 994 | 929 | 929 | 16,000 | 929 |
| 2022-01-05 | 991 | 1,008 | 991 | 998 | 7,200 | 998 |
| 2022-01-04 | 1,045 | 1,048 | 991 | 1,002 | 23,600 | 1,002 |
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
