9445 (株)フォーバルテレコム の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 371 | 375 | 371 | 374 | 3,100 | 374 |
2016-12-29 | 374 | 374 | 372 | 372 | 2,300 | 372 |
2016-12-28 | 375 | 376 | 372 | 375 | 6,000 | 375 |
2016-12-27 | 376 | 376 | 371 | 373 | 7,100 | 373 |
2016-12-26 | 374 | 376 | 373 | 374 | 4,400 | 374 |
2016-12-22 | 374 | 378 | 371 | 371 | 4,500 | 371 |
2016-12-21 | 374 | 374 | 371 | 374 | 6,600 | 374 |
2016-12-20 | 372 | 376 | 372 | 374 | 3,200 | 374 |
2016-12-19 | 373 | 376 | 371 | 375 | 5,300 | 375 |
2016-12-16 | 373 | 373 | 370 | 373 | 9,300 | 373 |
2016-12-15 | 372 | 372 | 369 | 372 | 1,800 | 372 |
2016-12-14 | 367 | 373 | 367 | 372 | 4,200 | 372 |
2016-12-13 | 373 | 373 | 369 | 369 | 8,000 | 369 |
2016-12-12 | 371 | 375 | 370 | 373 | 3,500 | 373 |
2016-12-09 | 368 | 371 | 368 | 370 | 7,800 | 370 |
2016-12-08 | 367 | 372 | 365 | 365 | 19,200 | 365 |
2016-12-07 | 367 | 368 | 366 | 368 | 9,900 | 368 |
2016-12-06 | 367 | 367 | 365 | 365 | 3,700 | 365 |
2016-12-05 | 363 | 367 | 363 | 365 | 2,000 | 365 |
2016-12-02 | 363 | 366 | 363 | 363 | 5,000 | 363 |
2016-12-01 | 362 | 365 | 361 | 363 | 7,800 | 363 |
2016-11-30 | 362 | 362 | 362 | 362 | 100 | 362 |
2016-11-29 | 360 | 362 | 360 | 360 | 4,600 | 360 |
2016-11-28 | 363 | 364 | 361 | 361 | 2,500 | 361 |
2016-11-25 | 363 | 363 | 360 | 362 | 5,600 | 362 |
2016-11-24 | 360 | 362 | 359 | 360 | 7,100 | 360 |
2016-11-22 | 360 | 363 | 358 | 360 | 5,800 | 360 |
2016-11-21 | 362 | 362 | 356 | 359 | 8,200 | 359 |
2016-11-18 | 361 | 361 | 359 | 360 | 1,200 | 360 |
2016-11-17 | 360 | 361 | 357 | 361 | 3,500 | 361 |
2016-11-16 | 357 | 361 | 357 | 358 | 6,800 | 358 |
2016-11-15 | 362 | 362 | 355 | 359 | 4,000 | 359 |
2016-11-14 | 360 | 364 | 354 | 361 | 4,500 | 361 |
2016-11-11 | 360 | 365 | 359 | 363 | 5,300 | 363 |
2016-11-10 | 360 | 368 | 355 | 368 | 11,400 | 368 |
2016-11-09 | 355 | 360 | 351 | 352 | 5,200 | 352 |
2016-11-08 | 360 | 363 | 355 | 355 | 5,500 | 355 |
2016-11-07 | 360 | 366 | 360 | 361 | 2,700 | 361 |
2016-11-04 | 360 | 361 | 357 | 360 | 3,000 | 360 |
2016-11-02 | 364 | 365 | 361 | 361 | 1,000 | 361 |
2016-11-01 | 365 | 365 | 361 | 363 | 2,100 | 363 |
2016-10-31 | 361 | 367 | 360 | 366 | 5,200 | 366 |
2016-10-28 | 362 | 365 | 360 | 365 | 1,600 | 365 |
2016-10-27 | 360 | 362 | 355 | 360 | 8,100 | 360 |
2016-10-26 | 358 | 362 | 358 | 358 | 2,300 | 358 |
2016-10-25 | 363 | 363 | 360 | 360 | 1,200 | 360 |
2016-10-24 | 360 | 365 | 356 | 356 | 5,300 | 356 |
2016-10-21 | 360 | 360 | 359 | 360 | 1,400 | 360 |
2016-10-20 | 362 | 364 | 360 | 360 | 2,000 | 360 |
2016-10-19 | 365 | 365 | 362 | 362 | 300 | 362 |
2016-10-17 | 366 | 366 | 361 | 362 | 1,100 | 362 |
2016-10-13 | 361 | 361 | 360 | 360 | 800 | 360 |
2016-10-12 | 365 | 365 | 359 | 359 | 1,200 | 359 |
2016-10-11 | 364 | 368 | 361 | 366 | 4,700 | 366 |
2016-10-07 | 357 | 360 | 356 | 360 | 2,000 | 360 |
2016-10-06 | 355 | 358 | 355 | 357 | 600 | 357 |
2016-10-05 | 356 | 357 | 355 | 355 | 3,200 | 355 |
2016-10-04 | 359 | 359 | 356 | 356 | 2,300 | 356 |
2016-10-03 | 355 | 358 | 355 | 357 | 2,800 | 357 |
2016-09-30 | 361 | 362 | 355 | 358 | 2,100 | 358 |
2016-09-29 | 359 | 363 | 359 | 362 | 2,400 | 362 |
2016-09-28 | 359 | 367 | 353 | 360 | 4,500 | 360 |
2016-09-27 | 367 | 369 | 365 | 368 | 1,500 | 368 |
2016-09-26 | 369 | 369 | 365 | 369 | 1,600 | 369 |
2016-09-23 | 368 | 369 | 368 | 369 | 1,000 | 369 |
2016-09-21 | 367 | 368 | 367 | 368 | 800 | 368 |
2016-09-20 | 365 | 367 | 365 | 367 | 1,100 | 367 |
2016-09-16 | 361 | 366 | 361 | 366 | 400 | 366 |
2016-09-15 | 364 | 366 | 362 | 362 | 2,300 | 362 |
2016-09-14 | 364 | 369 | 364 | 364 | 1,100 | 364 |
2016-09-13 | 364 | 369 | 364 | 369 | 400 | 369 |
2016-09-12 | 364 | 369 | 364 | 368 | 1,500 | 368 |
2016-09-09 | 368 | 368 | 364 | 364 | 2,600 | 364 |
2016-09-08 | 369 | 369 | 365 | 368 | 500 | 368 |
2016-09-07 | 363 | 368 | 363 | 368 | 2,300 | 368 |
2016-09-06 | 360 | 366 | 360 | 366 | 3,200 | 366 |
2016-09-05 | 361 | 368 | 358 | 365 | 2,600 | 365 |
2016-09-02 | 365 | 366 | 358 | 360 | 7,600 | 360 |
2016-09-01 | 366 | 366 | 365 | 365 | 500 | 365 |
2016-08-31 | 369 | 369 | 366 | 369 | 700 | 369 |
2016-08-30 | 371 | 371 | 366 | 366 | 400 | 366 |
2016-08-29 | 370 | 370 | 370 | 370 | 400 | 370 |
2016-08-26 | 363 | 367 | 362 | 364 | 1,000 | 364 |
2016-08-25 | 369 | 370 | 365 | 365 | 1,800 | 365 |
2016-08-24 | 370 | 370 | 370 | 370 | 300 | 370 |
2016-08-23 | 368 | 370 | 367 | 367 | 700 | 367 |
2016-08-22 | 365 | 370 | 365 | 370 | 400 | 370 |
2016-08-19 | 368 | 370 | 365 | 370 | 600 | 370 |
2016-08-18 | 369 | 369 | 365 | 365 | 400 | 365 |
2016-08-17 | 365 | 370 | 365 | 367 | 1,600 | 367 |
2016-08-16 | 371 | 371 | 367 | 371 | 500 | 371 |
2016-08-15 | 366 | 374 | 366 | 371 | 1,400 | 371 |
2016-08-12 | 366 | 369 | 366 | 369 | 600 | 369 |
2016-08-10 | 373 | 374 | 367 | 367 | 1,600 | 367 |
2016-08-09 | 372 | 372 | 370 | 371 | 1,000 | 371 |
2016-08-08 | 374 | 375 | 371 | 372 | 900 | 372 |
2016-08-05 | 372 | 372 | 369 | 371 | 500 | 371 |
2016-08-04 | 372 | 372 | 372 | 372 | 1,400 | 372 |
2016-08-03 | 368 | 373 | 364 | 364 | 2,700 | 364 |
2016-08-02 | 373 | 376 | 371 | 371 | 2,000 | 371 |
2016-08-01 | 371 | 373 | 366 | 373 | 1,800 | 373 |
2016-07-29 | 371 | 372 | 371 | 371 | 600 | 371 |
2016-07-28 | 375 | 375 | 372 | 373 | 500 | 373 |
2016-07-27 | 373 | 375 | 371 | 375 | 1,600 | 375 |
2016-07-26 | 374 | 374 | 371 | 373 | 1,400 | 373 |
2016-07-25 | 375 | 375 | 371 | 374 | 1,900 | 374 |
2016-07-22 | 374 | 374 | 371 | 373 | 2,100 | 373 |
2016-07-21 | 372 | 374 | 369 | 374 | 5,900 | 374 |
2016-07-20 | 374 | 374 | 373 | 373 | 2,400 | 373 |
2016-07-19 | 376 | 377 | 374 | 374 | 1,500 | 374 |
2016-07-15 | 376 | 376 | 369 | 376 | 4,800 | 376 |
2016-07-14 | 370 | 380 | 369 | 376 | 15,400 | 376 |
2016-07-13 | 365 | 369 | 362 | 369 | 9,200 | 369 |
2016-07-12 | 355 | 361 | 348 | 361 | 25,200 | 361 |
2016-07-11 | 360 | 360 | 349 | 351 | 24,500 | 351 |
2016-07-08 | 357 | 359 | 354 | 359 | 8,600 | 359 |
2016-07-07 | 360 | 360 | 357 | 357 | 5,100 | 357 |
2016-07-06 | 364 | 368 | 355 | 360 | 34,800 | 360 |
2016-07-05 | 366 | 372 | 366 | 368 | 3,400 | 368 |
2016-07-04 | 353 | 378 | 349 | 374 | 85,600 | 374 |
2016-07-01 | 352 | 353 | 345 | 353 | 30,900 | 353 |
2016-06-30 | 352 | 352 | 345 | 352 | 22,500 | 352 |
2016-06-29 | 350 | 352 | 350 | 351 | 1,500 | 351 |
2016-06-28 | 351 | 351 | 348 | 350 | 700 | 350 |
2016-06-27 | 349 | 352 | 349 | 351 | 15,700 | 351 |
2016-06-24 | 352 | 352 | 340 | 345 | 11,300 | 345 |
2016-06-23 | 352 | 352 | 350 | 352 | 1,100 | 352 |
2016-06-22 | 350 | 352 | 350 | 352 | 1,600 | 352 |
2016-06-21 | 349 | 351 | 346 | 350 | 2,200 | 350 |
2016-06-20 | 347 | 352 | 347 | 348 | 4,300 | 348 |
2016-06-17 | 349 | 350 | 348 | 350 | 3,600 | 350 |
2016-06-16 | 353 | 353 | 345 | 346 | 5,300 | 346 |
2016-06-15 | 352 | 354 | 349 | 352 | 3,400 | 352 |
2016-06-14 | 356 | 356 | 351 | 352 | 7,900 | 352 |
2016-06-13 | 357 | 358 | 353 | 356 | 3,200 | 356 |
2016-06-10 | 359 | 359 | 357 | 357 | 2,200 | 357 |
2016-06-09 | 357 | 359 | 355 | 359 | 3,100 | 359 |
2016-06-08 | 360 | 360 | 356 | 357 | 700 | 357 |
2016-06-07 | 358 | 360 | 356 | 360 | 1,800 | 360 |
2016-06-06 | 352 | 360 | 352 | 358 | 4,200 | 358 |
2016-06-03 | 360 | 362 | 360 | 362 | 900 | 362 |
2016-06-02 | 360 | 361 | 360 | 360 | 700 | 360 |
2016-06-01 | 359 | 360 | 359 | 360 | 2,100 | 360 |
2016-05-31 | 362 | 362 | 351 | 356 | 5,100 | 356 |
2016-05-30 | 360 | 363 | 360 | 362 | 2,200 | 362 |
2016-05-27 | 360 | 360 | 359 | 360 | 400 | 360 |
2016-05-26 | 365 | 365 | 360 | 360 | 700 | 360 |
2016-05-25 | 363 | 364 | 361 | 361 | 1,600 | 361 |
2016-05-24 | 355 | 359 | 355 | 359 | 6,700 | 359 |
2016-05-23 | 361 | 361 | 360 | 360 | 3,600 | 360 |
2016-05-20 | 364 | 364 | 364 | 364 | 100 | 364 |
2016-05-19 | 364 | 364 | 364 | 364 | 100 | 364 |
2016-05-18 | 365 | 365 | 362 | 362 | 1,300 | 362 |
2016-05-17 | 365 | 366 | 358 | 365 | 3,300 | 365 |
2016-05-16 | 363 | 366 | 360 | 365 | 4,300 | 365 |
2016-05-13 | 365 | 366 | 365 | 366 | 600 | 366 |
2016-05-12 | 365 | 365 | 362 | 365 | 700 | 365 |
2016-05-11 | 365 | 365 | 365 | 365 | 900 | 365 |
2016-05-10 | 364 | 366 | 363 | 366 | 3,100 | 366 |
2016-05-09 | 366 | 367 | 366 | 367 | 1,300 | 367 |
2016-05-06 | 361 | 366 | 361 | 366 | 1,600 | 366 |
2016-05-02 | 362 | 366 | 362 | 366 | 2,000 | 366 |
2016-04-28 | 368 | 370 | 365 | 367 | 4,600 | 367 |
2016-04-27 | 366 | 369 | 365 | 368 | 3,200 | 368 |
2016-04-26 | 369 | 369 | 365 | 366 | 5,700 | 366 |
2016-04-25 | 372 | 372 | 366 | 369 | 2,400 | 369 |
2016-04-22 | 368 | 369 | 365 | 365 | 900 | 365 |
2016-04-21 | 365 | 370 | 362 | 368 | 6,100 | 368 |
2016-04-20 | 366 | 366 | 361 | 365 | 2,700 | 365 |
2016-04-19 | 358 | 367 | 358 | 366 | 3,700 | 366 |
2016-04-18 | 361 | 362 | 360 | 361 | 1,100 | 361 |
2016-04-15 | 365 | 366 | 360 | 360 | 2,400 | 360 |
2016-04-14 | 364 | 365 | 362 | 365 | 2,400 | 365 |
2016-04-13 | 360 | 366 | 359 | 364 | 4,400 | 364 |
2016-04-12 | 350 | 355 | 350 | 355 | 2,300 | 355 |
2016-04-11 | 343 | 348 | 343 | 348 | 2,400 | 348 |
2016-04-08 | 344 | 347 | 341 | 341 | 4,500 | 341 |
2016-04-07 | 347 | 347 | 342 | 344 | 1,600 | 344 |
2016-04-06 | 340 | 344 | 340 | 344 | 4,900 | 344 |
2016-04-05 | 351 | 351 | 341 | 342 | 4,100 | 342 |
2016-04-04 | 352 | 366 | 351 | 352 | 4,700 | 352 |
2016-04-01 | 361 | 365 | 353 | 355 | 5,600 | 355 |
2016-03-31 | 364 | 364 | 361 | 361 | 800 | 361 |
2016-03-30 | 360 | 374 | 357 | 368 | 3,000 | 368 |
2016-03-29 | 360 | 371 | 345 | 358 | 13,500 | 358 |
2016-03-28 | 372 | 374 | 365 | 370 | 8,000 | 370 |
2016-03-25 | 374 | 375 | 370 | 372 | 3,900 | 372 |
2016-03-24 | 378 | 379 | 373 | 373 | 1,100 | 373 |
2016-03-23 | 374 | 380 | 371 | 378 | 3,200 | 378 |
2016-03-22 | 373 | 377 | 373 | 377 | 2,200 | 377 |
2016-03-18 | 380 | 380 | 360 | 374 | 13,600 | 374 |
2016-03-17 | 388 | 391 | 381 | 382 | 2,700 | 382 |
2016-03-16 | 379 | 390 | 375 | 388 | 13,400 | 388 |
2016-03-15 | 375 | 380 | 375 | 379 | 3,800 | 379 |
2016-03-14 | 380 | 380 | 375 | 378 | 3,200 | 378 |
2016-03-11 | 380 | 380 | 378 | 379 | 900 | 379 |
2016-03-10 | 376 | 380 | 376 | 380 | 1,500 | 380 |
2016-03-09 | 371 | 376 | 371 | 376 | 3,600 | 376 |
2016-03-08 | 371 | 372 | 368 | 370 | 1,400 | 370 |
2016-03-07 | 366 | 371 | 366 | 371 | 2,900 | 371 |
2016-03-04 | 361 | 366 | 361 | 366 | 400 | 366 |
2016-03-03 | 364 | 366 | 361 | 366 | 1,900 | 366 |
2016-03-02 | 359 | 365 | 359 | 364 | 3,700 | 364 |
2016-03-01 | 357 | 361 | 357 | 361 | 1,400 | 361 |
2016-02-29 | 359 | 361 | 357 | 361 | 1,000 | 361 |
2016-02-26 | 357 | 363 | 355 | 359 | 2,100 | 359 |
2016-02-25 | 358 | 367 | 355 | 359 | 2,000 | 359 |
2016-02-24 | 354 | 358 | 354 | 355 | 1,800 | 355 |
2016-02-23 | 359 | 359 | 355 | 355 | 1,100 | 355 |
2016-02-22 | 354 | 364 | 354 | 364 | 1,600 | 364 |
2016-02-19 | 358 | 358 | 356 | 356 | 1,800 | 356 |
2016-02-18 | 353 | 360 | 353 | 360 | 5,100 | 360 |
2016-02-17 | 351 | 359 | 351 | 352 | 5,200 | 352 |
2016-02-16 | 357 | 358 | 354 | 357 | 2,400 | 357 |
2016-02-15 | 354 | 355 | 350 | 350 | 3,500 | 350 |
2016-02-12 | 340 | 348 | 333 | 341 | 11,500 | 341 |
2016-02-10 | 366 | 366 | 355 | 358 | 8,100 | 358 |
2016-02-09 | 372 | 375 | 363 | 366 | 7,900 | 366 |
2016-02-08 | 370 | 375 | 364 | 373 | 3,100 | 373 |
2016-02-05 | 380 | 380 | 365 | 374 | 3,000 | 374 |
2016-02-04 | 370 | 378 | 370 | 373 | 2,700 | 373 |
2016-02-03 | 380 | 381 | 368 | 373 | 6,100 | 373 |
2016-02-02 | 381 | 386 | 380 | 380 | 1,300 | 380 |
2016-02-01 | 384 | 388 | 381 | 383 | 6,100 | 383 |
2016-01-29 | 372 | 387 | 372 | 387 | 4,000 | 387 |
2016-01-28 | 371 | 375 | 364 | 375 | 7,200 | 375 |
2016-01-27 | 372 | 380 | 371 | 371 | 6,100 | 371 |
2016-01-26 | 371 | 376 | 371 | 372 | 700 | 372 |
2016-01-25 | 378 | 378 | 369 | 373 | 7,700 | 373 |
2016-01-22 | 359 | 369 | 350 | 367 | 9,600 | 367 |
2016-01-21 | 360 | 366 | 351 | 351 | 6,100 | 351 |
2016-01-20 | 378 | 378 | 362 | 362 | 6,900 | 362 |
2016-01-19 | 379 | 379 | 372 | 378 | 5,100 | 378 |
2016-01-18 | 367 | 392 | 361 | 374 | 16,200 | 374 |
2016-01-15 | 376 | 380 | 374 | 374 | 2,700 | 374 |
2016-01-14 | 376 | 376 | 375 | 376 | 3,900 | 376 |
2016-01-13 | 373 | 383 | 373 | 383 | 5,500 | 383 |
2016-01-12 | 378 | 380 | 373 | 373 | 4,600 | 373 |
2016-01-08 | 385 | 385 | 376 | 381 | 10,000 | 381 |
2016-01-07 | 387 | 387 | 383 | 385 | 1,000 | 385 |
2016-01-06 | 389 | 389 | 384 | 384 | 4,600 | 384 |
2016-01-05 | 388 | 390 | 384 | 388 | 5,300 | 388 |
2016-01-04 | 388 | 389 | 386 | 389 | 2,400 | 389 |
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