9445 (株)フォーバルテレコムの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	23,500	23,500	23,000	23,300	19	233
2011-12-29	23,500	23,500	23,500	23,500	6	235
2011-12-28	23,000	23,200	23,000	23,000	18	230
2011-12-27	23,000	23,500	23,000	23,000	69	230
2011-12-26	22,850	23,400	22,850	23,000	26	230
2011-12-22	23,000	23,000	22,850	22,850	19	228.50
2011-12-21	22,820	22,990	22,810	22,990	22	229.90
2011-12-20	22,800	22,820	22,800	22,820	7	228.20
2011-12-19	22,780	22,790	22,710	22,710	6	227.10
2011-12-16	23,460	23,460	22,500	22,500	31	225
2011-12-15	23,440	23,440	23,110	23,110	10	231.10
2011-12-14	23,440	23,450	23,440	23,450	11	234.50
2011-12-13	23,080	23,380	23,080	23,380	18	233.80
2011-12-12	23,000	23,000	23,000	23,000	25	230
2011-12-09	22,990	22,990	22,800	22,990	11	229.90
2011-12-08	22,730	22,980	22,730	22,850	4	228.50
2011-12-07	22,900	22,990	22,730	22,740	15	227.40
2011-12-06	22,510	22,720	22,510	22,710	38	227.10
2011-12-05	23,100	23,100	23,010	23,010	2	230.10
2011-12-02	22,700	23,000	22,650	22,990	12	229.90
2011-12-01	22,700	22,980	22,650	22,700	23	227
2011-11-30	22,990	22,990	22,620	22,620	3	226.20
2011-11-29	23,000	23,000	22,500	22,900	32	229
2011-11-28	23,490	23,490	23,200	23,300	64	233
2011-11-25	23,220	23,460	22,450	23,460	109	234.60
2011-11-24	22,800	23,250	22,800	23,250	58	232.50
2011-11-22	22,900	23,270	22,110	22,770	42	227.70
2011-11-21	22,800	23,100	22,250	23,000	30	230
2011-11-18	22,300	22,800	22,300	22,800	45	228
2011-11-17	22,300	22,500	22,300	22,500	16	225
2011-11-16	22,250	22,800	22,250	22,290	58	222.90
2011-11-15	22,220	22,770	22,210	22,500	49	225
2011-11-14	22,710	22,720	22,710	22,720	7	227.20
2011-11-11	22,840	22,840	22,700	22,700	15	227
2011-11-10	22,990	22,990	22,840	22,840	3	228.40
2011-11-09	23,000	23,700	23,000	23,490	34	234.90
2011-11-08	22,700	23,200	22,510	23,200	76	232
2011-11-07	22,680	22,690	22,680	22,690	5	226.90
2011-11-04	22,680	22,680	22,680	22,680	3	226.80
2011-11-02	22,900	23,180	22,510	22,680	38	226.80
2011-11-01	23,170	23,170	22,410	23,040	29	230.40
2011-10-31	22,810	23,190	22,500	23,190	31	231.90
2011-10-28	23,000	23,240	22,810	22,810	19	228.10
2011-10-27	22,600	23,040	22,600	23,040	4	230.40
2011-10-26	23,090	23,090	22,800	22,800	4	228
2011-10-25	22,400	23,960	22,400	22,800	116	228
2011-10-24	22,450	22,600	22,100	22,120	44	221.20
2011-10-21	22,200	22,500	22,150	22,500	9	225
2011-10-20	22,460	22,580	22,450	22,450	11	224.50
2011-10-19	22,530	22,570	22,530	22,570	3	225.70
2011-10-18	22,660	22,680	22,660	22,670	18	226.70
2011-10-17	22,750	22,750	22,200	22,680	22	226.80
2011-10-14	22,310	22,750	22,300	22,750	20	227.50
2011-10-13	22,330	22,650	22,330	22,450	6	224.50
2011-10-12	22,110	22,520	22,110	22,520	17	225.20
2011-10-11	22,560	22,560	22,040	22,480	47	224.80
2011-10-07	22,610	23,000	22,510	22,510	27	225.10
2011-10-06	22,670	22,930	22,600	22,780	18	227.80
2011-10-05	22,790	22,800	22,670	22,670	12	226.70
2011-10-04	22,990	23,060	22,520	22,660	63	226.60
2011-10-03	22,500	22,890	22,500	22,850	28	228.50
2011-09-30	22,670	22,700	22,550	22,550	24	225.50
2011-09-29	22,360	22,530	22,300	22,520	34	225.20
2011-09-28	22,500	22,680	22,360	22,360	93	223.60
2011-09-27	23,010	23,390	23,010	23,200	100	232
2011-09-26	23,700	23,800	23,000	23,200	65	232
2011-09-22	23,700	23,990	23,200	23,200	53	232
2011-09-21	23,890	23,900	23,750	23,800	59	238
2011-09-20	23,700	23,820	23,700	23,820	16	238.20
2011-09-16	23,520	23,780	23,520	23,700	23	237
2011-09-15	23,500	23,730	23,250	23,700	15	237
2011-09-14	23,600	23,600	23,500	23,500	4	235
2011-09-13	23,600	23,780	23,310	23,780	16	237.80
2011-09-12	23,050	23,820	23,050	23,500	38	235
2011-09-09	23,480	23,750	22,800	23,420	87	234.20
2011-09-08	23,200	23,490	23,200	23,490	7	234.90
2011-09-07	23,410	23,630	23,100	23,200	56	232
2011-09-06	23,900	23,900	23,410	23,410	19	234.10
2011-09-05	24,090	24,090	23,400	23,400	33	234
2011-09-02	24,000	24,160	23,840	23,850	7	238.50
2011-09-01	23,820	24,000	23,820	24,000	8	240
2011-08-31	23,810	24,000	23,810	24,000	16	240
2011-08-30	23,990	24,000	23,700	24,000	42	240
2011-08-29	23,300	23,900	23,300	23,900	19	239
2011-08-26	23,500	23,500	23,400	23,400	18	234
2011-08-25	23,490	23,500	23,280	23,340	17	233.40
2011-08-24	23,200	23,620	23,200	23,200	23	232
2011-08-23	23,020	23,830	23,020	23,150	48	231.50
2011-08-22	23,370	23,700	23,300	23,300	36	233
2011-08-19	23,500	23,820	23,200	23,500	16	235
2011-08-18	23,910	23,910	23,700	23,850	80	238.50
2011-08-17	24,440	24,440	23,910	23,910	9	239.10
2011-08-16	24,610	24,610	23,960	24,000	40	240
2011-08-15	24,220	24,700	24,220	24,700	50	247
2011-08-12	23,680	24,200	23,680	24,200	39	242
2011-08-11	23,300	23,300	23,300	23,300	13	233
2011-08-10	23,350	23,730	23,300	23,490	27	234.90
2011-08-09	22,980	23,290	22,520	23,290	192	232.90
2011-08-08	23,840	23,840	23,300	23,300	114	233
2011-08-05	24,180	24,210	23,510	23,840	88	238.40
2011-08-04	23,640	25,000	23,640	24,210	89	242.10
2011-08-03	24,500	24,980	23,630	23,990	32	239.90
2011-08-02	24,250	24,830	24,250	24,830	8	248.30
2011-08-01	23,700	25,000	23,200	24,200	113	242
2011-07-29	23,750	24,770	23,700	23,800	90	238
2011-07-28	23,400	24,170	23,000	23,700	165	237
2011-07-27	24,550	24,800	24,150	24,400	115	244
2011-07-26	24,850	25,500	24,750	24,850	61	248.50
2011-07-25	24,990	25,000	24,830	24,850	26	248.50
2011-07-22	25,010	25,380	25,000	25,000	45	250
2011-07-21	25,460	25,460	24,950	25,000	40	250
2011-07-20	25,560	25,600	25,300	25,350	174	253.50
2011-07-19	25,240	25,650	25,240	25,650	124	256.50
2011-07-15	25,200	25,250	24,900	25,240	53	252.40
2011-07-14	24,990	25,200	24,800	25,200	96	252
2011-07-13	24,890	25,000	24,510	25,000	104	250
2011-07-12	24,500	24,890	24,010	24,890	178	248.90
2011-07-11	24,700	24,850	24,680	24,680	33	246.80
2011-07-08	24,800	24,800	24,450	24,650	56	246.50
2011-07-07	24,800	24,800	23,980	24,360	123	243.60
2011-07-06	24,500	24,800	24,500	24,700	87	247
2011-07-05	24,000	24,500	24,000	24,500	87	245
2011-07-04	23,690	23,900	22,700	23,900	299	239
2011-07-01	23,550	23,700	23,550	23,550	27	235.50
2011-06-30	23,500	23,510	23,300	23,510	35	235.10
2011-06-29	23,250	23,580	23,110	23,400	42	234
2011-06-28	23,440	23,550	22,850	23,000	58	230
2011-06-27	23,190	23,250	22,800	23,250	18	232.50
2011-06-24	23,240	23,240	22,700	22,910	42	229.10
2011-06-23	22,730	22,730	22,660	22,700	21	227
2011-06-22	22,670	22,920	22,670	22,880	10	228.80
2011-06-21	22,900	23,300	22,600	22,730	38	227.30
2011-06-20	23,190	23,190	22,730	22,900	28	229
2011-06-17	23,370	23,370	22,620	23,190	28	231.90
2011-06-16	22,630	22,650	22,590	22,590	23	225.90
2011-06-15	22,590	22,630	22,550	22,560	9	225.60
2011-06-14	22,320	23,350	22,170	23,000	63	230
2011-06-13	22,790	23,300	22,790	22,820	11	228.20
2011-06-10	23,230	23,400	23,230	23,400	19	234
2011-06-09	23,100	23,100	22,730	22,730	104	227.30
2011-06-08	22,620	23,130	22,620	23,130	7	231.30
2011-06-07	23,100	23,100	22,600	22,600	9	226
2011-06-06	23,000	23,100	23,000	23,100	36	231
2011-06-03	22,190	23,000	22,190	23,000	40	230
2011-06-02	22,000	22,010	21,750	22,010	34	220.10
2011-06-01	23,070	23,450	22,900	22,950	18	229.50
2011-05-31	23,000	23,700	23,000	23,200	24	232
2011-05-30	23,000	23,100	22,900	23,000	49	230
2011-05-27	22,410	23,000	22,060	23,000	23	230
2011-05-26	22,400	22,800	22,150	22,300	144	223
2011-05-25	21,940	22,540	21,900	22,040	58	220.40
2011-05-24	21,680	21,750	21,400	21,750	28	217.50
2011-05-23	21,380	21,900	21,350	21,350	76	213.50
2011-05-20	22,000	22,500	20,020	21,350	302	213.50
2011-05-19	21,500	21,700	21,000	21,700	113	217
2011-05-18	22,010	22,300	21,980	22,000	243	220
2011-05-17	22,000	22,200	22,000	22,000	58	220
2011-05-16	22,560	22,700	22,230	22,290	18	222.90
2011-05-13	22,900	22,950	22,230	22,230	38	222.30
2011-05-12	22,600	22,900	22,240	22,880	53	228.80
2011-05-11	22,770	22,900	22,700	22,700	16	227
2011-05-10	22,600	22,780	22,450	22,510	22	225.10
2011-05-09	22,350	22,700	22,340	22,500	10	225
2011-05-06	22,500	22,550	22,200	22,540	25	225.40
2011-05-02	22,120	22,480	22,000	22,200	32	222
2011-04-28	22,150	22,220	21,980	22,220	103	222.20
2011-04-27	22,010	22,200	21,950	22,150	61	221.50
2011-04-26	22,310	22,340	22,020	22,030	41	220.30
2011-04-25	22,280	22,390	22,000	22,070	46	220.70
2011-04-22	22,100	22,900	22,100	22,280	11	222.80
2011-04-21	22,050	22,350	22,050	22,350	48	223.50
2011-04-20	22,210	22,370	22,100	22,370	10	223.70
2011-04-19	22,120	22,820	22,120	22,240	32	222.40
2011-04-18	23,310	23,310	23,010	23,020	37	230.20
2011-04-15	22,550	23,460	21,640	23,000	71	230
2011-04-14	22,580	22,610	22,300	22,610	53	226.10
2011-04-13	22,350	22,690	22,220	22,250	55	222.50
2011-04-12	22,500	22,890	22,290	22,350	10	223.50
2011-04-11	22,220	23,000	22,010	22,890	43	228.90
2011-04-08	22,080	22,300	21,700	22,300	26	223
2011-04-07	21,450	22,340	21,210	22,340	32	223.40
2011-04-06	21,250	21,690	21,050	21,200	54	212
2011-04-05	22,640	22,640	21,240	21,250	41	212.50
2011-04-04	22,850	22,850	22,450	22,450	27	224.50
2011-04-01	22,800	22,900	22,650	22,650	48	226.50
2011-03-31	22,700	22,800	22,630	22,800	103	228
2011-03-30	22,710	22,970	22,600	22,700	35	227
2011-03-29	23,200	23,200	21,250	22,900	96	229
2011-03-28	25,220	25,840	24,000	24,000	280	240
2011-03-25	25,210	25,580	25,210	25,210	236	252.10
2011-03-24	25,240	25,240	25,000	25,100	106	251
2011-03-23	24,940	25,900	24,000	25,250	229	252.50
2011-03-22	25,000	25,970	25,000	25,440	163	254.40
2011-03-18	23,290	24,780	23,290	24,780	91	247.80
2011-03-17	22,530	23,490	21,000	23,240	204	232.40
2011-03-16	20,940	24,500	20,940	23,450	338	234.50
2011-03-15	22,240	22,250	17,500	21,000	679	210
2011-03-14	22,240	25,400	22,240	22,300	787	223
2011-03-11	26,710	28,300	26,550	27,240	168	272.40
2011-03-10	28,850	28,850	27,710	27,710	333	277.10
2011-03-09	29,300	29,300	28,860	28,880	112	288.80
2011-03-08	29,490	29,780	28,550	29,200	353	292
2011-03-07	30,050	30,050	29,620	29,990	245	299.90
2011-03-04	30,150	31,450	30,000	30,600	564	306
2011-03-03	30,800	30,800	29,260	30,000	701	300
2011-03-02	31,000	31,900	29,900	31,250	1,495	312.50
2011-03-01	27,950	32,900	27,950	32,900	3,248	329
2011-02-28	27,800	27,900	26,500	27,900	202	279
2011-02-25	28,900	28,900	27,300	27,400	518	274
2011-02-24	25,520	26,100	25,500	25,900	124	259
2011-02-23	26,240	26,460	25,690	25,700	148	257
2011-02-22	25,920	26,200	25,700	25,750	144	257.50
2011-02-21	26,000	26,100	25,900	26,100	211	261
2011-02-18	25,500	25,980	25,500	25,980	94	259.80
2011-02-17	25,160	25,650	25,160	25,550	96	255.50
2011-02-16	25,120	25,340	25,010	25,160	92	251.60
2011-02-15	25,600	26,000	25,050	25,410	218	254.10
2011-02-14	24,900	26,190	24,900	26,000	304	260
2011-02-10	24,620	24,620	24,200	24,400	44	244
2011-02-09	24,500	24,500	24,400	24,420	36	244.20
2011-02-08	24,500	24,650	24,400	24,450	63	244.50
2011-02-07	24,210	24,690	24,000	24,610	120	246.10
2011-02-04	24,770	24,770	24,200	24,250	57	242.50
2011-02-03	24,500	24,600	24,100	24,600	82	246
2011-02-02	23,990	24,540	23,990	24,300	71	243
2011-02-01	24,030	24,120	23,850	23,850	81	238.50
2011-01-31	24,200	24,850	24,000	24,000	225	240
2011-01-28	23,880	24,200	23,710	24,150	107	241.50
2011-01-27	23,800	24,000	23,700	23,800	43	238
2011-01-26	23,410	24,020	23,410	23,630	84	236.30
2011-01-25	23,450	23,590	23,200	23,460	46	234.60
2011-01-24	23,250	23,250	23,010	23,250	24	232.50
2011-01-21	23,500	23,500	23,200	23,250	89	232.50
2011-01-20	23,510	23,700	23,500	23,700	45	237
2011-01-19	23,610	23,740	23,540	23,540	36	235.40
2011-01-18	23,730	23,740	23,500	23,600	84	236
2011-01-17	24,000	24,100	23,730	23,730	54	237.30
2011-01-14	24,050	24,100	23,910	24,090	79	240.90
2011-01-13	23,440	24,000	23,160	23,900	272	239
2011-01-12	23,210	23,390	23,000	23,340	113	233.40
2011-01-11	23,100	23,200	22,950	23,200	74	232
2011-01-07	23,340	23,340	22,830	22,900	81	229
2011-01-06	22,700	23,500	22,700	23,340	249	233.40
2011-01-05	22,800	22,990	22,600	22,700	143	227
2011-01-04	22,500	22,800	22,150	22,800	176	228

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

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

9445 (株)フォーバルテレコム の時系列データ [2011年度]

9445 (株)フォーバルテレコムの時系列データ [2011年度]