9445 (株)フォーバルテレコム の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 54,000 | 54,000 | 54,000 | 54,000 | 2 | 90 |
| 2002-12-25 | 52,002 | 52,002 | 52,002 | 52,002 | 3 | 86.67 |
| 2002-12-20 | 48,000 | 48,000 | 48,000 | 48,000 | 2 | 80 |
| 2002-12-05 | 47,898 | 47,898 | 47,898 | 47,898 | 1 | 79.83 |
| 2002-11-29 | 49,998 | 49,998 | 49,998 | 49,998 | 7 | 83.33 |
| 2002-11-28 | 46,998 | 46,998 | 46,998 | 46,998 | 1 | 78.33 |
| 2002-11-26 | 52,002 | 52,002 | 52,002 | 52,002 | 2 | 86.67 |
| 2002-11-25 | 49,998 | 51,000 | 49,998 | 51,000 | 5 | 85 |
| 2002-11-22 | 43,998 | 48,000 | 43,998 | 48,000 | 5 | 80 |
| 2002-11-19 | 48,000 | 48,000 | 48,000 | 48,000 | 11 | 80 |
| 2002-11-14 | 54,000 | 54,000 | 54,000 | 54,000 | 5 | 90 |
| 2002-11-06 | 51,000 | 51,498 | 49,998 | 51,498 | 5 | 85.83 |
| 2002-11-01 | 49,998 | 51,498 | 49,500 | 51,000 | 12 | 85 |
| 2002-10-30 | 52,998 | 52,998 | 52,998 | 52,998 | 2 | 88.33 |
| 2002-10-25 | 55,002 | 55,002 | 53,502 | 53,502 | 4 | 89.17 |
| 2002-10-23 | 49,998 | 54,000 | 49,998 | 54,000 | 3 | 90 |
| 2002-10-21 | 54,900 | 54,900 | 54,900 | 54,900 | 2 | 91.50 |
| 2002-10-18 | 52,998 | 55,500 | 52,002 | 55,500 | 8 | 92.50 |
| 2002-10-11 | 55,998 | 58,002 | 55,998 | 58,002 | 2 | 96.67 |
| 2002-10-10 | 57,000 | 57,000 | 57,000 | 57,000 | 3 | 95 |
| 2002-10-08 | 52,998 | 56,502 | 52,998 | 56,502 | 4 | 94.17 |
| 2002-10-02 | 60,000 | 61,500 | 60,000 | 61,500 | 2 | 102.50 |
| 2002-10-01 | 55,998 | 58,500 | 55,998 | 58,500 | 3 | 97.50 |
| 2002-09-30 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 95 |
| 2002-09-27 | 52,500 | 60,000 | 52,500 | 60,000 | 3 | 100 |
| 2002-09-25 | 61,002 | 61,002 | 57,000 | 57,000 | 5 | 95 |
| 2002-09-24 | 61,998 | 61,998 | 61,998 | 61,998 | 3 | 103.33 |
| 2002-09-19 | 60,000 | 65,502 | 60,000 | 60,000 | 4 | 100 |
| 2002-09-18 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 100 |
| 2002-09-13 | 60,000 | 60,000 | 59,100 | 59,100 | 2 | 98.50 |
| 2002-09-10 | 60,000 | 63,000 | 58,998 | 63,000 | 22 | 105 |
| 2002-09-09 | 64,002 | 64,002 | 64,002 | 64,002 | 2 | 106.67 |
| 2002-08-30 | 79,998 | 79,998 | 79,998 | 79,998 | 2 | 133.33 |
| 2002-08-26 | 73,002 | 75,000 | 73,002 | 75,000 | 5 | 125 |
| 2002-08-23 | 77,898 | 77,898 | 77,898 | 77,898 | 2 | 129.83 |
| 2002-08-20 | 79,998 | 79,998 | 79,998 | 79,998 | 2 | 133.33 |
| 2002-08-19 | 69,000 | 72,000 | 69,000 | 72,000 | 4 | 120 |
| 2002-08-16 | 68,502 | 69,000 | 68,502 | 69,000 | 4 | 115 |
| 2002-08-15 | 64,002 | 64,002 | 64,002 | 64,002 | 2 | 106.67 |
| 2002-08-14 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 105 |
| 2002-08-09 | 63,000 | 63,000 | 63,000 | 63,000 | 3 | 105 |
| 2002-08-08 | 67,902 | 67,998 | 64,098 | 64,098 | 4 | 106.83 |
| 2002-08-07 | 63,498 | 63,498 | 63,498 | 63,498 | 1 | 105.83 |
| 2002-08-06 | 64,602 | 64,602 | 64,602 | 64,602 | 3 | 107.67 |
| 2002-08-02 | 63,102 | 63,102 | 63,102 | 63,102 | 1 | 105.17 |
| 2002-08-01 | 67,998 | 67,998 | 63,102 | 64,002 | 16 | 106.67 |
| 2002-07-31 | 75,000 | 75,000 | 70,002 | 70,998 | 8 | 118.33 |
| 2002-07-30 | 75,000 | 75,000 | 75,000 | 75,000 | 2 | 125 |
| 2002-07-26 | 78,198 | 79,998 | 76,002 | 76,002 | 11 | 126.67 |
| 2002-07-25 | 75,000 | 75,000 | 75,000 | 75,000 | 6 | 125 |
| 2002-07-24 | 82,002 | 82,002 | 78,000 | 78,000 | 4 | 130 |
| 2002-07-23 | 82,998 | 82,998 | 81,000 | 81,000 | 6 | 135 |
| 2002-07-22 | 85,002 | 85,998 | 85,002 | 85,998 | 5 | 143.33 |
| 2002-07-18 | 90,000 | 96,000 | 90,000 | 96,000 | 3 | 160 |
| 2002-07-17 | 91,002 | 91,002 | 90,000 | 90,000 | 7 | 150 |
| 2002-07-16 | 94,998 | 94,998 | 90,000 | 92,898 | 9 | 154.83 |
| 2002-07-15 | 94,998 | 94,998 | 94,998 | 94,998 | 1 | 158.33 |
| 2002-07-11 | 99,000 | 105,000 | 99,000 | 105,000 | 2 | 175 |
| 2002-07-09 | 100,002 | 100,002 | 100,002 | 100,002 | 1 | 166.67 |
| 2002-07-08 | 102,000 | 102,000 | 102,000 | 102,000 | 1 | 170 |
| 2002-07-05 | 103,002 | 103,002 | 103,002 | 103,002 | 1 | 171.67 |
| 2002-07-03 | 97,998 | 105,000 | 97,998 | 105,000 | 3 | 175 |
| 2002-07-01 | 105,000 | 105,000 | 105,000 | 105,000 | 1 | 175 |
| 2002-06-27 | 109,998 | 109,998 | 109,998 | 109,998 | 1 | 183.33 |
| 2002-06-26 | 118,002 | 118,002 | 118,002 | 118,002 | 1 | 196.67 |
| 2002-06-25 | 112,998 | 112,998 | 112,998 | 112,998 | 2 | 188.33 |
| 2002-06-24 | 109,002 | 109,002 | 109,002 | 109,002 | 1 | 181.67 |
| 2002-06-21 | 109,998 | 109,998 | 109,998 | 109,998 | 7 | 183.33 |
| 2002-06-20 | 100,002 | 100,002 | 100,002 | 100,002 | 3 | 166.67 |
| 2002-06-18 | 97,998 | 100,002 | 97,998 | 100,002 | 6 | 166.67 |
| 2002-06-17 | 111,000 | 114,000 | 111,000 | 111,000 | 5 | 185 |
| 2002-06-11 | 114,000 | 115,002 | 114,000 | 115,002 | 4 | 191.67 |
| 2002-06-10 | 114,000 | 114,000 | 114,000 | 114,000 | 2 | 190 |
| 2002-06-07 | 117,000 | 117,000 | 115,002 | 115,002 | 9 | 191.67 |
| 2002-06-06 | 117,000 | 117,000 | 117,000 | 117,000 | 14 | 195 |
| 2002-06-05 | 117,000 | 117,000 | 117,000 | 117,000 | 4 | 195 |
| 2002-06-04 | 117,000 | 118,998 | 117,000 | 117,000 | 10 | 195 |
| 2002-06-03 | 117,000 | 117,000 | 114,000 | 117,000 | 9 | 195 |
| 2002-05-31 | 121,002 | 121,002 | 121,002 | 121,002 | 1 | 201.67 |
| 2002-05-30 | 121,002 | 123,000 | 121,002 | 121,002 | 4 | 201.67 |
| 2002-05-29 | 139,998 | 139,998 | 139,998 | 139,998 | 23 | 233.33 |
| 2002-05-27 | 121,002 | 121,002 | 121,002 | 121,002 | 1 | 201.67 |
| 2002-05-24 | 124,998 | 124,998 | 124,998 | 124,998 | 2 | 208.33 |
| 2002-05-23 | 117,000 | 123,000 | 117,000 | 123,000 | 9 | 205 |
| 2002-05-22 | 115,002 | 120,000 | 114,000 | 120,000 | 8 | 200 |
| 2002-05-21 | 120,000 | 126,000 | 120,000 | 126,000 | 9 | 210 |
| 2002-05-20 | 120,000 | 120,000 | 118,998 | 118,998 | 3 | 198.33 |
| 2002-05-17 | 115,002 | 115,998 | 115,002 | 115,998 | 4 | 193.33 |
| 2002-05-16 | 112,998 | 112,998 | 112,002 | 112,002 | 2 | 186.67 |
| 2002-05-15 | 112,002 | 112,002 | 112,002 | 112,002 | 3 | 186.67 |
| 2002-05-14 | 112,002 | 115,002 | 112,002 | 112,998 | 8 | 188.33 |
| 2002-05-13 | 118,002 | 118,002 | 114,000 | 114,000 | 9 | 190 |
| 2002-05-10 | 118,002 | 118,002 | 118,002 | 118,002 | 1 | 196.67 |
| 2002-05-09 | 114,000 | 114,000 | 112,998 | 112,998 | 3 | 188.33 |
| 2002-05-08 | 124,998 | 124,998 | 120,000 | 120,000 | 3 | 200 |
| 2002-05-07 | 112,998 | 124,998 | 112,002 | 124,998 | 13 | 208.33 |
| 2002-05-02 | 112,998 | 112,998 | 112,998 | 112,998 | 1 | 188.33 |
| 2002-05-01 | 114,000 | 124,002 | 114,000 | 118,002 | 6 | 196.67 |
| 2002-04-30 | 118,002 | 118,002 | 112,002 | 112,002 | 5 | 186.67 |
| 2002-04-26 | 121,998 | 121,998 | 118,998 | 118,998 | 3 | 198.33 |
| 2002-04-25 | 129,000 | 135,000 | 129,000 | 132,000 | 7 | 220 |
| 2002-04-24 | 127,998 | 127,998 | 127,002 | 127,002 | 13 | 211.67 |
| 2002-04-23 | 124,998 | 124,998 | 118,002 | 120,000 | 6 | 200 |
| 2002-04-22 | 115,998 | 117,000 | 115,998 | 117,000 | 2 | 195 |
| 2002-04-19 | 117,000 | 117,000 | 117,000 | 117,000 | 1 | 195 |
| 2002-04-18 | 132,000 | 132,000 | 115,998 | 115,998 | 7 | 193.33 |
| 2002-04-17 | 114,000 | 135,000 | 114,000 | 133,998 | 10 | 223.33 |
| 2002-04-16 | 115,002 | 115,002 | 115,002 | 115,002 | 2 | 191.67 |
| 2002-04-15 | 118,998 | 118,998 | 118,998 | 118,998 | 2 | 198.33 |
| 2002-04-12 | 118,998 | 118,998 | 115,002 | 115,002 | 9 | 191.67 |
| 2002-04-11 | 121,002 | 121,998 | 118,998 | 121,002 | 8 | 201.67 |
| 2002-04-09 | 109,002 | 115,998 | 109,002 | 111,000 | 9 | 185 |
| 2002-04-08 | 112,998 | 112,998 | 109,002 | 109,002 | 3 | 181.67 |
| 2002-04-05 | 124,002 | 124,002 | 118,002 | 118,002 | 5 | 196.67 |
| 2002-04-04 | 127,002 | 127,002 | 124,002 | 124,002 | 7 | 206.67 |
| 2002-04-03 | 127,998 | 127,998 | 127,002 | 127,002 | 7 | 211.67 |
| 2002-04-02 | 129,000 | 130,002 | 124,998 | 126,000 | 9 | 210 |
| 2002-04-01 | 159,000 | 166,002 | 142,002 | 142,998 | 60 | 238.33 |
| 2002-03-29 | 148,002 | 148,002 | 145,998 | 148,002 | 64 | 246.67 |
| 2002-03-28 | 115,002 | 127,998 | 112,998 | 127,998 | 69 | 213.33 |
| 2002-03-27 | 97,998 | 108,000 | 97,998 | 108,000 | 22 | 180 |
| 2002-03-26 | 94,200 | 97,998 | 94,200 | 97,998 | 3 | 163.33 |
| 2002-03-25 | 97,902 | 98,100 | 96,000 | 98,100 | 13 | 163.50 |
| 2002-03-22 | 100,998 | 100,998 | 97,998 | 97,998 | 4 | 163.33 |
| 2002-03-20 | 100,998 | 100,998 | 100,998 | 100,998 | 12 | 168.33 |
| 2002-03-19 | 100,998 | 100,998 | 100,998 | 100,998 | 4 | 168.33 |
| 2002-03-18 | 105,000 | 105,000 | 100,998 | 100,998 | 3 | 168.33 |
| 2002-03-15 | 108,000 | 108,000 | 105,000 | 105,000 | 3 | 175 |
| 2002-03-14 | 109,002 | 109,002 | 109,002 | 109,002 | 4 | 181.67 |
| 2002-03-13 | 105,000 | 106,998 | 103,998 | 103,998 | 6 | 173.33 |
| 2002-03-12 | 100,998 | 114,000 | 100,998 | 109,998 | 12 | 183.33 |
| 2002-03-11 | 100,998 | 105,000 | 100,002 | 100,998 | 30 | 168.33 |
| 2002-03-08 | 103,998 | 105,000 | 102,000 | 102,000 | 12 | 170 |
| 2002-03-07 | 103,998 | 112,998 | 103,998 | 109,002 | 16 | 181.67 |
| 2002-03-06 | 106,002 | 109,998 | 106,002 | 109,998 | 4 | 183.33 |
| 2002-03-05 | 115,998 | 115,998 | 109,998 | 109,998 | 10 | 183.33 |
| 2002-03-04 | 105,000 | 108,000 | 103,002 | 103,998 | 33 | 173.33 |
| 2002-03-01 | 100,998 | 120,000 | 100,998 | 115,998 | 67 | 193.33 |
| 2002-02-28 | 118,002 | 118,002 | 105,000 | 115,002 | 28 | 191.67 |
| 2002-02-27 | 120,000 | 121,998 | 120,000 | 120,000 | 42 | 200 |
| 2002-02-26 | 183,000 | 183,000 | 138,000 | 139,998 | 224 | 233.33 |
| 2002-02-21 | 121,998 | 121,998 | 121,998 | 121,998 | 59 | 203.33 |
| 2002-02-20 | 102,000 | 102,000 | 102,000 | 102,000 | 33 | 170 |
| 2002-02-19 | 85,002 | 91,998 | 85,002 | 91,998 | 18 | 153.33 |
| 2002-02-18 | 85,002 | 85,002 | 85,002 | 85,002 | 10 | 141.67 |
| 2002-02-15 | 89,898 | 89,898 | 84,000 | 85,002 | 16 | 141.67 |
| 2002-02-14 | 91,998 | 91,998 | 91,002 | 91,002 | 3 | 151.67 |
| 2002-02-13 | 94,200 | 94,998 | 94,002 | 94,002 | 8 | 156.67 |
| 2002-02-12 | 93,000 | 94,998 | 93,000 | 94,998 | 5 | 158.33 |
| 2002-02-08 | 94,998 | 94,998 | 94,998 | 94,998 | 1 | 158.33 |
| 2002-02-07 | 97,002 | 97,002 | 96,000 | 96,000 | 3 | 160 |
| 2002-02-06 | 96,000 | 96,000 | 96,000 | 96,000 | 8 | 160 |
| 2002-02-05 | 96,000 | 106,002 | 96,000 | 106,002 | 12 | 176.67 |
| 2002-02-04 | 111,000 | 111,000 | 91,998 | 96,000 | 7 | 160 |
| 2002-02-01 | 105,000 | 115,998 | 105,000 | 112,002 | 12 | 186.67 |
| 2002-01-31 | 96,000 | 106,002 | 96,000 | 103,998 | 7 | 173.33 |
| 2002-01-30 | 97,002 | 97,998 | 96,000 | 96,000 | 17 | 160 |
| 2002-01-29 | 126,000 | 130,002 | 102,000 | 115,998 | 65 | 193.33 |
| 2002-01-28 | 103,998 | 121,998 | 103,998 | 121,998 | 109 | 203.33 |
| 2002-01-25 | 90,000 | 102,000 | 85,002 | 102,000 | 23 | 170 |
| 2002-01-24 | 97,002 | 97,002 | 90,000 | 91,998 | 4 | 153.33 |
| 2002-01-23 | 100,002 | 102,000 | 100,002 | 102,000 | 4 | 170 |
| 2002-01-22 | 109,998 | 109,998 | 109,998 | 109,998 | 3 | 183.33 |
| 2002-01-18 | 132,000 | 132,000 | 132,000 | 132,000 | 1 | 220 |
| 2002-01-11 | 130,998 | 136,002 | 130,998 | 136,002 | 4 | 226.67 |
| 2002-01-10 | 124,998 | 126,000 | 124,998 | 126,000 | 3 | 210 |
| 2002-01-08 | 135,000 | 135,000 | 135,000 | 135,000 | 1 | 225 |
| 2002-01-07 | 133,998 | 135,000 | 133,998 | 135,000 | 2 | 225 |
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
