9445 (株)フォーバルテレコム の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 114,000 | 115,998 | 114,000 | 115,998 | 6 | 193.33 |
| 2001-12-27 | 118,002 | 118,002 | 112,002 | 112,002 | 6 | 186.67 |
| 2001-12-25 | 138,000 | 138,000 | 126,000 | 126,000 | 2 | 210 |
| 2001-12-21 | 142,998 | 142,998 | 130,002 | 130,002 | 11 | 216.67 |
| 2001-12-20 | 133,002 | 142,998 | 133,002 | 142,998 | 13 | 238.33 |
| 2001-12-19 | 132,000 | 133,002 | 132,000 | 132,000 | 10 | 220 |
| 2001-12-18 | 201,000 | 201,000 | 162,000 | 162,000 | 41 | 270 |
| 2001-12-13 | 142,002 | 142,002 | 142,002 | 142,002 | 2 | 236.67 |
| 2001-12-11 | 120,000 | 124,998 | 115,002 | 115,002 | 24 | 191.67 |
| 2001-12-10 | 130,998 | 130,998 | 130,002 | 130,002 | 10 | 216.67 |
| 2001-12-07 | 132,000 | 132,000 | 130,002 | 130,002 | 3 | 216.67 |
| 2001-12-06 | 145,002 | 145,002 | 135,000 | 135,000 | 6 | 225 |
| 2001-12-05 | 136,998 | 136,998 | 133,998 | 136,002 | 7 | 226.67 |
| 2001-12-04 | 160,002 | 160,002 | 150,000 | 150,000 | 16 | 250 |
| 2001-12-03 | 151,002 | 151,002 | 150,000 | 150,000 | 25 | 250 |
| 2001-11-30 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 300 |
| 2001-11-29 | 187,998 | 187,998 | 186,000 | 187,002 | 9 | 311.67 |
| 2001-11-28 | 187,998 | 187,998 | 187,998 | 187,998 | 23 | 313.33 |
| 2001-11-27 | 157,998 | 157,998 | 157,998 | 157,998 | 2 | 263.33 |
| 2001-11-26 | 132,000 | 132,000 | 132,000 | 132,000 | 15 | 220 |
| 2001-11-21 | 190,002 | 202,998 | 184,998 | 199,998 | 37 | 333.33 |
| 2001-11-20 | 199,998 | 199,998 | 190,002 | 190,002 | 27 | 316.67 |
| 2001-11-19 | 199,998 | 199,998 | 199,002 | 199,002 | 28 | 331.67 |
| 2001-11-16 | 199,002 | 199,998 | 196,002 | 199,998 | 41 | 333.33 |
| 2001-11-15 | 223,002 | 223,002 | 199,002 | 199,002 | 36 | 331.67 |
| 2001-11-13 | 142,998 | 163,002 | 142,998 | 163,002 | 11 | 271.67 |
| 2001-11-12 | 142,002 | 142,998 | 142,002 | 142,998 | 10 | 238.33 |
| 2001-11-09 | 153,000 | 153,000 | 142,002 | 142,998 | 28 | 238.33 |
| 2001-11-08 | 135,000 | 189,000 | 133,002 | 169,998 | 58 | 283.33 |
| 2001-11-06 | 249,000 | 253,002 | 208,998 | 208,998 | 20 | 348.33 |
| 2001-11-05 | 226,002 | 229,002 | 220,998 | 229,002 | 42 | 381.67 |
| 2001-11-02 | 174,000 | 199,002 | 174,000 | 199,002 | 26 | 331.67 |
| 2001-11-01 | 169,002 | 169,002 | 163,002 | 169,002 | 22 | 281.67 |
| 2001-10-31 | 148,998 | 148,998 | 148,998 | 148,998 | 7 | 248.33 |
| 2001-10-30 | 111,000 | 129,000 | 111,000 | 129,000 | 25 | 215 |
| 2001-10-29 | 109,002 | 109,002 | 109,002 | 109,002 | 16 | 181.67 |
| 2001-10-26 | 88,998 | 99,000 | 88,998 | 99,000 | 25 | 165 |
| 2001-10-25 | 91,002 | 91,500 | 88,998 | 88,998 | 18 | 148.33 |
| 2001-10-24 | 85,002 | 88,998 | 85,002 | 88,998 | 11 | 148.33 |
| 2001-10-23 | 85,002 | 85,002 | 85,002 | 85,002 | 1 | 141.67 |
| 2001-10-22 | 82,998 | 82,998 | 82,998 | 82,998 | 1 | 138.33 |
| 2001-10-19 | 82,500 | 82,500 | 82,500 | 82,500 | 1 | 137.50 |
| 2001-10-18 | 80,100 | 80,100 | 80,100 | 80,100 | 2 | 133.50 |
| 2001-10-17 | 73,002 | 76,998 | 73,002 | 76,998 | 5 | 128.33 |
| 2001-10-16 | 73,002 | 73,002 | 70,998 | 73,002 | 5 | 121.67 |
| 2001-10-12 | 67,002 | 69,798 | 67,002 | 69,798 | 2 | 116.33 |
| 2001-10-11 | 64,998 | 66,000 | 64,998 | 66,000 | 3 | 110 |
| 2001-10-10 | 64,500 | 64,500 | 64,500 | 64,500 | 1 | 107.50 |
| 2001-10-09 | 64,500 | 64,500 | 64,500 | 64,500 | 1 | 107.50 |
| 2001-10-04 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 105 |
| 2001-10-01 | 63,000 | 63,000 | 63,000 | 63,000 | 2 | 105 |
| 2001-09-27 | 63,000 | 63,000 | 63,000 | 63,000 | 2 | 105 |
| 2001-09-26 | 64,500 | 64,500 | 64,500 | 64,500 | 2 | 107.50 |
| 2001-09-25 | 60,000 | 60,000 | 60,000 | 60,000 | 5 | 100 |
| 2001-09-21 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 100 |
| 2001-09-19 | 58,002 | 58,002 | 58,002 | 58,002 | 4 | 96.67 |
| 2001-09-18 | 58,002 | 58,002 | 58,002 | 58,002 | 4 | 96.67 |
| 2001-09-14 | 60,000 | 60,000 | 60,000 | 60,000 | 5 | 100 |
| 2001-09-10 | 61,998 | 61,998 | 61,998 | 61,998 | 2 | 103.33 |
| 2001-09-06 | 64,002 | 64,002 | 64,002 | 64,002 | 6 | 106.67 |
| 2001-08-31 | 64,998 | 64,998 | 64,998 | 64,998 | 3 | 108.33 |
| 2001-08-30 | 67,002 | 67,002 | 66,000 | 66,000 | 3 | 110 |
| 2001-08-27 | 67,998 | 67,998 | 67,998 | 67,998 | 2 | 113.33 |
| 2001-08-24 | 72,000 | 73,002 | 72,000 | 73,002 | 7 | 121.67 |
| 2001-08-22 | 67,998 | 67,998 | 67,998 | 67,998 | 3 | 113.33 |
| 2001-08-21 | 68,502 | 68,502 | 68,502 | 68,502 | 1 | 114.17 |
| 2001-08-20 | 66,498 | 67,800 | 66,000 | 66,000 | 4 | 110 |
| 2001-08-17 | 74,898 | 74,898 | 70,002 | 70,002 | 3 | 116.67 |
| 2001-08-16 | 70,998 | 73,998 | 70,998 | 73,998 | 8 | 123.33 |
| 2001-08-15 | 73,902 | 73,902 | 72,000 | 72,000 | 3 | 120 |
| 2001-08-14 | 72,000 | 72,000 | 70,098 | 70,098 | 2 | 116.83 |
| 2001-08-13 | 76,002 | 76,002 | 75,000 | 75,000 | 2 | 125 |
| 2001-08-10 | 79,998 | 79,998 | 78,000 | 78,102 | 4 | 130.17 |
| 2001-08-08 | 82,998 | 82,998 | 82,998 | 82,998 | 1 | 138.33 |
| 2001-08-03 | 85,002 | 85,002 | 83,100 | 83,502 | 5 | 139.17 |
| 2001-08-02 | 85,002 | 85,002 | 82,098 | 82,998 | 4 | 138.33 |
| 2001-08-01 | 90,000 | 90,000 | 90,000 | 90,000 | 3 | 150 |
| 2001-07-26 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 150 |
| 2001-07-25 | 88,998 | 90,000 | 88,998 | 90,000 | 6 | 150 |
| 2001-07-19 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 150 |
| 2001-07-18 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 150 |
| 2001-07-16 | 90,000 | 91,002 | 90,000 | 91,002 | 2 | 151.67 |
| 2001-07-13 | 94,002 | 94,002 | 93,000 | 93,000 | 2 | 155 |
| 2001-07-12 | 91,002 | 91,002 | 90,000 | 90,000 | 4 | 150 |
| 2001-07-11 | 94,002 | 94,002 | 91,002 | 91,002 | 6 | 151.67 |
| 2001-07-10 | 94,998 | 94,998 | 94,998 | 94,998 | 2 | 158.33 |
| 2001-07-09 | 100,998 | 100,998 | 91,998 | 91,998 | 5 | 153.33 |
| 2001-07-06 | 102,000 | 102,000 | 102,000 | 102,000 | 1 | 170 |
| 2001-07-05 | 105,000 | 105,000 | 102,000 | 102,000 | 5 | 170 |
| 2001-07-04 | 103,002 | 105,000 | 103,002 | 105,000 | 2 | 175 |
| 2001-07-03 | 100,998 | 100,998 | 100,998 | 100,998 | 2 | 168.33 |
| 2001-07-02 | 108,000 | 108,000 | 105,000 | 105,000 | 7 | 175 |
| 2001-06-29 | 120,000 | 120,000 | 100,998 | 100,998 | 26 | 168.33 |
| 2001-06-28 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 200 |
| 2001-06-26 | 124,002 | 124,002 | 115,002 | 120,000 | 11 | 200 |
| 2001-06-25 | 112,002 | 124,998 | 112,002 | 124,998 | 8 | 208.33 |
| 2001-06-22 | 108,000 | 109,998 | 105,000 | 109,998 | 20 | 183.33 |
| 2001-06-21 | 130,002 | 130,002 | 120,000 | 120,000 | 8 | 200 |
| 2001-06-20 | 130,002 | 130,002 | 121,998 | 126,000 | 11 | 210 |
| 2001-06-19 | 139,002 | 141,000 | 129,000 | 141,000 | 23 | 235 |
| 2001-06-15 | 154,002 | 160,002 | 154,002 | 160,002 | 14 | 266.67 |
| 2001-06-13 | 153,000 | 153,000 | 153,000 | 153,000 | 1 | 255 |
| 2001-06-11 | 150,000 | 156,000 | 148,002 | 156,000 | 13 | 260 |
| 2001-06-08 | 153,000 | 153,000 | 150,000 | 150,000 | 11 | 250 |
| 2001-06-07 | 153,000 | 153,000 | 153,000 | 153,000 | 1 | 255 |
| 2001-06-06 | 150,000 | 154,002 | 150,000 | 151,002 | 5 | 251.67 |
| 2001-06-05 | 154,998 | 154,998 | 150,000 | 150,000 | 5 | 250 |
| 2001-06-04 | 160,002 | 160,002 | 156,000 | 156,000 | 3 | 260 |
| 2001-06-01 | 165,000 | 165,000 | 165,000 | 165,000 | 2 | 275 |
| 2001-05-29 | 175,002 | 175,002 | 169,998 | 169,998 | 9 | 283.33 |
| 2001-05-28 | 171,000 | 175,002 | 171,000 | 175,002 | 6 | 291.67 |
| 2001-05-25 | 190,002 | 190,002 | 190,002 | 190,002 | 3 | 316.67 |
| 2001-05-24 | 186,000 | 186,000 | 184,998 | 184,998 | 3 | 308.33 |
| 2001-05-23 | 186,000 | 186,000 | 186,000 | 186,000 | 3 | 310 |
| 2001-05-22 | 186,000 | 186,000 | 186,000 | 186,000 | 1 | 310 |
| 2001-05-21 | 190,002 | 190,002 | 186,000 | 186,000 | 5 | 310 |
| 2001-05-18 | 186,000 | 186,000 | 186,000 | 186,000 | 5 | 310 |
| 2001-05-17 | 190,002 | 190,002 | 186,000 | 186,000 | 3 | 310 |
| 2001-05-16 | 195,000 | 195,000 | 195,000 | 195,000 | 1 | 325 |
| 2001-05-15 | 198,000 | 198,000 | 198,000 | 198,000 | 2 | 330 |
| 2001-05-14 | 184,998 | 190,998 | 184,998 | 190,002 | 4 | 316.67 |
| 2001-05-11 | 183,000 | 183,000 | 178,998 | 178,998 | 4 | 298.33 |
| 2001-05-10 | 190,998 | 190,998 | 184,998 | 184,998 | 19 | 308.33 |
| 2001-05-09 | 193,998 | 193,998 | 190,002 | 193,002 | 14 | 321.67 |
| 2001-05-08 | 195,000 | 195,000 | 193,998 | 193,998 | 4 | 323.33 |
| 2001-05-07 | 195,000 | 195,000 | 192,000 | 195,000 | 6 | 325 |
| 2001-05-02 | 190,002 | 195,000 | 190,002 | 195,000 | 10 | 325 |
| 2001-05-01 | 195,000 | 199,998 | 195,000 | 199,998 | 6 | 333.33 |
| 2001-04-27 | 195,000 | 195,000 | 195,000 | 195,000 | 1 | 325 |
| 2001-04-25 | 198,000 | 198,000 | 195,000 | 195,000 | 10 | 325 |
| 2001-04-24 | 195,000 | 195,000 | 195,000 | 195,000 | 3 | 325 |
| 2001-04-23 | 195,000 | 195,000 | 195,000 | 195,000 | 2 | 325 |
| 2001-04-20 | 192,000 | 195,000 | 192,000 | 195,000 | 2 | 325 |
| 2001-04-17 | 198,000 | 198,000 | 190,998 | 190,998 | 2 | 318.33 |
| 2001-04-16 | 199,998 | 199,998 | 199,998 | 199,998 | 1 | 333.33 |
| 2001-04-13 | 199,998 | 199,998 | 196,002 | 199,002 | 6 | 331.67 |
| 2001-04-12 | 198,000 | 199,998 | 196,998 | 199,998 | 9 | 333.33 |
| 2001-04-11 | 199,998 | 199,998 | 196,998 | 196,998 | 12 | 328.33 |
| 2001-04-10 | 199,998 | 199,998 | 199,998 | 199,998 | 3 | 333.33 |
| 2001-04-09 | 219,000 | 219,000 | 210,000 | 210,000 | 2 | 350 |
| 2001-04-06 | 201,000 | 208,002 | 199,998 | 208,002 | 7 | 346.67 |
| 2001-04-05 | 199,998 | 201,000 | 199,998 | 201,000 | 5 | 335 |
| 2001-04-04 | 202,998 | 204,000 | 199,998 | 199,998 | 10 | 333.33 |
| 2001-04-03 | 204,000 | 204,000 | 204,000 | 204,000 | 1 | 340 |
| 2001-04-02 | 226,998 | 229,998 | 204,000 | 204,000 | 10 | 340 |
| 2001-03-30 | 207,000 | 214,998 | 207,000 | 214,998 | 2 | 358.33 |
| 2001-03-29 | 210,000 | 210,000 | 205,002 | 205,002 | 4 | 341.67 |
| 2001-03-28 | 210,000 | 210,000 | 210,000 | 210,000 | 5 | 350 |
| 2001-03-27 | 219,000 | 220,002 | 219,000 | 219,000 | 23 | 365 |
| 2001-03-26 | 207,000 | 207,000 | 205,002 | 207,000 | 16 | 345 |
| 2001-03-23 | 237,000 | 237,000 | 229,002 | 229,998 | 7 | 383.33 |
| 2001-03-22 | 226,002 | 232,998 | 226,002 | 229,998 | 6 | 383.33 |
| 2001-03-21 | 223,998 | 226,002 | 223,998 | 226,002 | 5 | 376.67 |
| 2001-03-19 | 216,000 | 216,000 | 216,000 | 216,000 | 3 | 360 |
| 2001-03-16 | 201,000 | 201,000 | 196,002 | 199,998 | 8 | 333.33 |
| 2001-03-15 | 202,002 | 202,002 | 199,998 | 201,000 | 5 | 335 |
| 2001-03-14 | 205,002 | 207,000 | 205,002 | 207,000 | 4 | 345 |
| 2001-03-13 | 219,000 | 219,000 | 213,000 | 213,000 | 3 | 355 |
| 2001-03-12 | 213,000 | 220,002 | 213,000 | 220,002 | 4 | 366.67 |
| 2001-03-09 | 220,002 | 220,002 | 199,998 | 213,000 | 12 | 355 |
| 2001-03-08 | 220,002 | 225,000 | 220,002 | 220,002 | 12 | 366.67 |
| 2001-03-07 | 220,998 | 232,998 | 220,002 | 220,002 | 13 | 366.67 |
| 2001-03-06 | 214,998 | 214,998 | 214,998 | 214,998 | 1 | 358.33 |
| 2001-03-05 | 225,000 | 225,000 | 211,998 | 211,998 | 5 | 353.33 |
| 2001-03-02 | 229,002 | 229,002 | 229,002 | 229,002 | 1 | 381.67 |
| 2001-02-28 | 222,000 | 229,998 | 222,000 | 229,998 | 4 | 383.33 |
| 2001-02-27 | 241,998 | 241,998 | 225,000 | 232,998 | 15 | 388.33 |
| 2001-02-26 | 234,000 | 234,000 | 223,002 | 229,998 | 12 | 383.33 |
| 2001-02-23 | 235,998 | 244,998 | 235,998 | 244,998 | 10 | 408.33 |
| 2001-02-22 | 240,000 | 244,002 | 231,000 | 231,000 | 13 | 385 |
| 2001-02-21 | 256,002 | 256,002 | 244,998 | 244,998 | 6 | 408.33 |
| 2001-02-20 | 252,000 | 259,998 | 252,000 | 258,000 | 6 | 430 |
| 2001-02-19 | 244,998 | 244,998 | 241,998 | 244,998 | 4 | 408.33 |
| 2001-02-16 | 274,998 | 274,998 | 250,002 | 252,000 | 35 | 420 |
| 2001-02-15 | 229,998 | 259,998 | 226,998 | 259,998 | 42 | 433.33 |
| 2001-02-14 | 238,002 | 238,002 | 238,002 | 238,002 | 3 | 396.67 |
| 2001-02-13 | 250,998 | 250,998 | 241,998 | 241,998 | 9 | 403.33 |
| 2001-02-09 | 250,002 | 252,000 | 250,002 | 250,002 | 22 | 416.67 |
| 2001-02-08 | 289,002 | 289,002 | 259,998 | 259,998 | 15 | 433.33 |
| 2001-02-07 | 264,000 | 291,000 | 259,998 | 280,998 | 83 | 468.33 |
| 2001-02-06 | 262,998 | 265,002 | 250,998 | 250,998 | 10 | 418.33 |
| 2001-02-05 | 261,000 | 265,002 | 261,000 | 265,002 | 9 | 441.67 |
| 2001-02-02 | 259,998 | 264,000 | 244,998 | 244,998 | 8 | 408.33 |
| 2001-02-01 | 240,000 | 241,002 | 240,000 | 240,000 | 9 | 400 |
| 2001-01-31 | 241,002 | 241,002 | 241,002 | 241,002 | 2 | 401.67 |
| 2001-01-29 | 274,998 | 279,000 | 274,998 | 279,000 | 3 | 465 |
| 2001-01-26 | 274,998 | 289,998 | 270,000 | 274,998 | 33 | 458.33 |
| 2001-01-25 | 270,000 | 274,998 | 268,002 | 268,002 | 22 | 446.67 |
| 2001-01-24 | 240,000 | 259,998 | 240,000 | 259,998 | 26 | 433.33 |
| 2001-01-23 | 211,998 | 229,998 | 211,998 | 229,998 | 9 | 383.33 |
| 2001-01-22 | 223,002 | 229,998 | 220,002 | 220,002 | 15 | 366.67 |
| 2001-01-19 | 210,000 | 220,002 | 210,000 | 220,002 | 8 | 366.67 |
| 2001-01-18 | 228,000 | 229,998 | 205,998 | 205,998 | 5 | 343.33 |
| 2001-01-17 | 240,000 | 240,000 | 204,000 | 204,000 | 9 | 340 |
| 2001-01-16 | 225,000 | 250,002 | 225,000 | 240,000 | 16 | 400 |
| 2001-01-15 | 199,998 | 220,002 | 195,000 | 220,002 | 8 | 366.67 |
| 2001-01-12 | 198,000 | 198,000 | 190,002 | 190,002 | 7 | 316.67 |
| 2001-01-10 | 205,002 | 205,002 | 205,002 | 205,002 | 1 | 341.67 |
| 2001-01-09 | 219,000 | 219,000 | 214,998 | 214,998 | 3 | 358.33 |
| 2001-01-04 | 232,002 | 232,002 | 232,002 | 232,002 | 2 | 386.67 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-09-26]1株→2株 [2005-03-28]1株→3株
