9445 (株)フォーバルテレコム の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 444 | 445 | 439 | 445 | 7,300 | 445 |
2019-12-27 | 425 | 441 | 425 | 441 | 6,300 | 441 |
2019-12-26 | 425 | 429 | 416 | 425 | 20,300 | 425 |
2019-12-25 | 436 | 436 | 426 | 426 | 5,800 | 426 |
2019-12-24 | 433 | 447 | 428 | 428 | 19,500 | 428 |
2019-12-23 | 433 | 433 | 428 | 431 | 6,600 | 431 |
2019-12-20 | 425 | 431 | 423 | 430 | 4,000 | 430 |
2019-12-19 | 429 | 431 | 427 | 427 | 3,400 | 427 |
2019-12-18 | 436 | 437 | 429 | 429 | 15,300 | 429 |
2019-12-17 | 450 | 450 | 437 | 437 | 13,200 | 437 |
2019-12-16 | 450 | 455 | 445 | 448 | 18,500 | 448 |
2019-12-13 | 448 | 453 | 444 | 446 | 24,000 | 446 |
2019-12-12 | 450 | 458 | 441 | 453 | 39,700 | 453 |
2019-12-11 | 430 | 449 | 430 | 449 | 42,300 | 449 |
2019-12-10 | 423 | 434 | 423 | 429 | 11,000 | 429 |
2019-12-09 | 427 | 427 | 423 | 423 | 7,400 | 423 |
2019-12-06 | 416 | 425 | 416 | 425 | 15,500 | 425 |
2019-12-05 | 417 | 420 | 415 | 418 | 17,200 | 418 |
2019-12-04 | 419 | 419 | 415 | 417 | 4,800 | 417 |
2019-12-03 | 415 | 423 | 415 | 421 | 13,100 | 421 |
2019-12-02 | 429 | 433 | 421 | 421 | 8,900 | 421 |
2019-11-29 | 425 | 429 | 424 | 429 | 5,100 | 429 |
2019-11-28 | 426 | 426 | 421 | 425 | 6,300 | 425 |
2019-11-27 | 420 | 425 | 420 | 425 | 4,500 | 425 |
2019-11-26 | 420 | 422 | 419 | 419 | 3,800 | 419 |
2019-11-25 | 425 | 425 | 421 | 422 | 4,700 | 422 |
2019-11-22 | 430 | 430 | 421 | 421 | 5,200 | 421 |
2019-11-21 | 435 | 438 | 427 | 432 | 16,300 | 432 |
2019-11-20 | 426 | 432 | 420 | 432 | 13,100 | 432 |
2019-11-19 | 424 | 429 | 424 | 426 | 10,700 | 426 |
2019-11-18 | 415 | 427 | 415 | 427 | 13,500 | 427 |
2019-11-15 | 415 | 419 | 413 | 415 | 16,000 | 415 |
2019-11-14 | 430 | 430 | 411 | 415 | 46,700 | 415 |
2019-11-13 | 425 | 450 | 420 | 434 | 116,100 | 434 |
2019-11-12 | 395 | 420 | 395 | 410 | 64,200 | 410 |
2019-11-11 | 395 | 397 | 395 | 397 | 7,000 | 397 |
2019-11-08 | 395 | 396 | 393 | 395 | 9,800 | 395 |
2019-11-07 | 392 | 393 | 391 | 393 | 4,300 | 393 |
2019-11-06 | 391 | 393 | 388 | 393 | 5,700 | 393 |
2019-11-05 | 391 | 393 | 389 | 392 | 14,600 | 392 |
2019-11-01 | 392 | 393 | 390 | 391 | 5,600 | 391 |
2019-10-31 | 389 | 394 | 389 | 391 | 9,500 | 391 |
2019-10-30 | 393 | 393 | 389 | 392 | 5,800 | 392 |
2019-10-29 | 390 | 394 | 390 | 393 | 8,200 | 393 |
2019-10-28 | 392 | 392 | 389 | 390 | 3,200 | 390 |
2019-10-25 | 393 | 393 | 389 | 392 | 6,700 | 392 |
2019-10-24 | 390 | 393 | 390 | 392 | 7,600 | 392 |
2019-10-23 | 390 | 391 | 388 | 389 | 5,000 | 389 |
2019-10-21 | 389 | 392 | 386 | 390 | 7,700 | 390 |
2019-10-18 | 390 | 391 | 389 | 390 | 4,800 | 390 |
2019-10-17 | 389 | 391 | 389 | 391 | 5,600 | 391 |
2019-10-16 | 392 | 393 | 388 | 388 | 7,800 | 388 |
2019-10-15 | 392 | 395 | 390 | 390 | 7,500 | 390 |
2019-10-11 | 392 | 393 | 389 | 391 | 4,200 | 391 |
2019-10-10 | 392 | 394 | 390 | 392 | 3,300 | 392 |
2019-10-09 | 388 | 395 | 387 | 392 | 13,200 | 392 |
2019-10-08 | 394 | 394 | 390 | 391 | 1,900 | 391 |
2019-10-07 | 392 | 395 | 391 | 394 | 6,600 | 394 |
2019-10-04 | 389 | 395 | 381 | 393 | 10,700 | 393 |
2019-10-03 | 386 | 388 | 386 | 388 | 4,500 | 388 |
2019-10-02 | 390 | 390 | 386 | 387 | 3,600 | 387 |
2019-10-01 | 386 | 392 | 386 | 389 | 6,900 | 389 |
2019-09-30 | 386 | 388 | 385 | 386 | 1,000 | 386 |
2019-09-27 | 390 | 392 | 386 | 386 | 13,400 | 386 |
2019-09-26 | 391 | 395 | 391 | 392 | 3,100 | 392 |
2019-09-25 | 395 | 395 | 391 | 393 | 5,200 | 393 |
2019-09-24 | 395 | 396 | 390 | 396 | 18,200 | 396 |
2019-09-20 | 396 | 396 | 391 | 396 | 10,700 | 396 |
2019-09-19 | 392 | 396 | 392 | 396 | 10,200 | 396 |
2019-09-18 | 391 | 395 | 391 | 395 | 8,800 | 395 |
2019-09-17 | 395 | 395 | 392 | 394 | 4,000 | 394 |
2019-09-13 | 388 | 395 | 388 | 395 | 16,700 | 395 |
2019-09-12 | 391 | 391 | 388 | 390 | 3,400 | 390 |
2019-09-11 | 386 | 391 | 386 | 390 | 5,000 | 390 |
2019-09-10 | 383 | 387 | 383 | 385 | 3,100 | 385 |
2019-09-09 | 385 | 389 | 383 | 383 | 3,300 | 383 |
2019-09-06 | 389 | 389 | 381 | 383 | 2,800 | 383 |
2019-09-05 | 382 | 389 | 382 | 389 | 5,700 | 389 |
2019-09-04 | 384 | 386 | 382 | 384 | 2,500 | 384 |
2019-09-03 | 386 | 388 | 384 | 384 | 2,400 | 384 |
2019-09-02 | 383 | 388 | 383 | 386 | 4,200 | 386 |
2019-08-30 | 383 | 386 | 380 | 383 | 6,900 | 383 |
2019-08-29 | 382 | 385 | 381 | 383 | 3,400 | 383 |
2019-08-28 | 379 | 383 | 379 | 383 | 6,300 | 383 |
2019-08-27 | 380 | 384 | 379 | 379 | 7,100 | 379 |
2019-08-26 | 383 | 384 | 378 | 380 | 9,200 | 380 |
2019-08-23 | 390 | 391 | 388 | 388 | 6,200 | 388 |
2019-08-22 | 388 | 392 | 387 | 387 | 12,700 | 387 |
2019-08-21 | 387 | 388 | 387 | 388 | 2,300 | 388 |
2019-08-20 | 387 | 389 | 385 | 387 | 8,500 | 387 |
2019-08-19 | 385 | 389 | 385 | 387 | 6,100 | 387 |
2019-08-16 | 381 | 385 | 381 | 384 | 3,500 | 384 |
2019-08-15 | 380 | 383 | 380 | 381 | 3,200 | 381 |
2019-08-14 | 381 | 388 | 381 | 387 | 13,400 | 387 |
2019-08-13 | 380 | 388 | 377 | 386 | 41,900 | 386 |
2019-08-09 | 371 | 372 | 369 | 372 | 4,400 | 372 |
2019-08-08 | 370 | 371 | 369 | 369 | 1,200 | 369 |
2019-08-07 | 368 | 370 | 366 | 369 | 3,100 | 369 |
2019-08-06 | 367 | 370 | 365 | 370 | 3,900 | 370 |
2019-08-05 | 371 | 373 | 369 | 369 | 3,200 | 369 |
2019-08-02 | 373 | 374 | 371 | 371 | 4,500 | 371 |
2019-08-01 | 376 | 377 | 374 | 377 | 2,700 | 377 |
2019-07-31 | 374 | 377 | 374 | 377 | 1,500 | 377 |
2019-07-30 | 373 | 375 | 373 | 375 | 600 | 375 |
2019-07-29 | 373 | 375 | 373 | 375 | 800 | 375 |
2019-07-26 | 374 | 374 | 374 | 374 | 200 | 374 |
2019-07-25 | 377 | 377 | 374 | 374 | 1,700 | 374 |
2019-07-24 | 375 | 376 | 375 | 376 | 700 | 376 |
2019-07-23 | 371 | 374 | 371 | 374 | 1,800 | 374 |
2019-07-22 | 375 | 375 | 372 | 375 | 1,500 | 375 |
2019-07-19 | 371 | 375 | 371 | 372 | 1,900 | 372 |
2019-07-18 | 375 | 377 | 371 | 371 | 3,600 | 371 |
2019-07-17 | 378 | 378 | 374 | 376 | 2,800 | 376 |
2019-07-16 | 376 | 378 | 376 | 376 | 2,600 | 376 |
2019-07-12 | 377 | 378 | 375 | 378 | 1,000 | 378 |
2019-07-11 | 379 | 379 | 377 | 378 | 900 | 378 |
2019-07-10 | 376 | 379 | 376 | 378 | 2,600 | 378 |
2019-07-09 | 373 | 378 | 373 | 376 | 2,700 | 376 |
2019-07-08 | 378 | 378 | 374 | 377 | 9,500 | 377 |
2019-07-05 | 372 | 374 | 370 | 374 | 6,600 | 374 |
2019-07-04 | 368 | 370 | 367 | 370 | 2,400 | 370 |
2019-07-03 | 370 | 370 | 368 | 368 | 1,200 | 368 |
2019-07-02 | 367 | 370 | 367 | 368 | 4,100 | 368 |
2019-07-01 | 370 | 370 | 367 | 367 | 2,500 | 367 |
2019-06-28 | 365 | 368 | 365 | 368 | 3,600 | 368 |
2019-06-27 | 368 | 368 | 365 | 368 | 2,600 | 368 |
2019-06-26 | 368 | 369 | 368 | 369 | 1,100 | 369 |
2019-06-25 | 370 | 370 | 367 | 368 | 1,800 | 368 |
2019-06-24 | 367 | 370 | 367 | 368 | 2,400 | 368 |
2019-06-21 | 368 | 368 | 368 | 368 | 400 | 368 |
2019-06-20 | 367 | 368 | 365 | 368 | 1,500 | 368 |
2019-06-19 | 365 | 368 | 365 | 367 | 3,100 | 367 |
2019-06-18 | 365 | 366 | 362 | 365 | 3,600 | 365 |
2019-06-17 | 363 | 365 | 362 | 365 | 2,300 | 365 |
2019-06-14 | 361 | 363 | 361 | 363 | 1,500 | 363 |
2019-06-13 | 362 | 362 | 360 | 360 | 600 | 360 |
2019-06-12 | 362 | 362 | 360 | 362 | 900 | 362 |
2019-06-11 | 361 | 362 | 360 | 362 | 900 | 362 |
2019-06-10 | 359 | 361 | 355 | 359 | 4,600 | 359 |
2019-06-07 | 358 | 359 | 357 | 358 | 2,000 | 358 |
2019-06-06 | 357 | 360 | 357 | 359 | 2,600 | 359 |
2019-06-05 | 359 | 360 | 359 | 360 | 800 | 360 |
2019-06-04 | 355 | 358 | 355 | 358 | 2,800 | 358 |
2019-06-03 | 352 | 353 | 352 | 353 | 1,900 | 353 |
2019-05-31 | 363 | 363 | 350 | 350 | 13,200 | 350 |
2019-05-30 | 363 | 363 | 363 | 363 | 1,300 | 363 |
2019-05-29 | 361 | 364 | 361 | 363 | 2,200 | 363 |
2019-05-28 | 363 | 364 | 360 | 364 | 6,800 | 364 |
2019-05-27 | 363 | 363 | 361 | 361 | 1,100 | 361 |
2019-05-24 | 363 | 363 | 359 | 360 | 4,000 | 360 |
2019-05-23 | 361 | 361 | 359 | 360 | 600 | 360 |
2019-05-22 | 360 | 361 | 359 | 359 | 1,100 | 359 |
2019-05-21 | 357 | 361 | 357 | 359 | 2,200 | 359 |
2019-05-20 | 361 | 362 | 360 | 360 | 4,300 | 360 |
2019-05-17 | 361 | 364 | 361 | 363 | 3,100 | 363 |
2019-05-16 | 359 | 362 | 358 | 361 | 1,300 | 361 |
2019-05-15 | 358 | 360 | 357 | 359 | 7,800 | 359 |
2019-05-14 | 350 | 356 | 350 | 356 | 5,200 | 356 |
2019-05-13 | 356 | 360 | 355 | 355 | 19,400 | 355 |
2019-05-10 | 355 | 359 | 355 | 357 | 1,800 | 357 |
2019-05-09 | 358 | 360 | 356 | 357 | 4,100 | 357 |
2019-05-08 | 358 | 360 | 357 | 358 | 5,200 | 358 |
2019-05-07 | 363 | 363 | 358 | 360 | 10,400 | 360 |
2019-04-26 | 363 | 364 | 359 | 361 | 13,500 | 361 |
2019-04-25 | 362 | 365 | 362 | 363 | 5,400 | 363 |
2019-04-24 | 363 | 368 | 362 | 363 | 13,800 | 363 |
2019-04-23 | 367 | 367 | 364 | 365 | 7,300 | 365 |
2019-04-22 | 363 | 374 | 363 | 367 | 21,800 | 367 |
2019-04-19 | 363 | 364 | 363 | 363 | 1,000 | 363 |
2019-04-18 | 365 | 365 | 363 | 363 | 11,500 | 363 |
2019-04-17 | 366 | 367 | 365 | 366 | 6,200 | 366 |
2019-04-16 | 368 | 369 | 368 | 368 | 500 | 368 |
2019-04-15 | 369 | 369 | 367 | 369 | 2,000 | 369 |
2019-04-12 | 368 | 368 | 366 | 367 | 8,500 | 367 |
2019-04-11 | 369 | 382 | 367 | 367 | 36,600 | 367 |
2019-04-10 | 366 | 370 | 366 | 370 | 5,100 | 370 |
2019-04-09 | 364 | 368 | 363 | 367 | 3,000 | 367 |
2019-04-08 | 368 | 368 | 362 | 364 | 3,000 | 364 |
2019-04-05 | 365 | 367 | 365 | 366 | 1,300 | 366 |
2019-04-04 | 364 | 365 | 364 | 364 | 900 | 364 |
2019-04-03 | 366 | 367 | 364 | 364 | 900 | 364 |
2019-04-02 | 366 | 366 | 364 | 366 | 2,200 | 366 |
2019-04-01 | 369 | 369 | 365 | 365 | 2,200 | 365 |
2019-03-29 | 364 | 368 | 364 | 364 | 3,000 | 364 |
2019-03-28 | 366 | 369 | 363 | 363 | 5,100 | 363 |
2019-03-27 | 367 | 374 | 365 | 366 | 10,500 | 366 |
2019-03-26 | 371 | 376 | 371 | 375 | 4,400 | 375 |
2019-03-25 | 374 | 374 | 369 | 371 | 5,500 | 371 |
2019-03-22 | 376 | 376 | 374 | 374 | 5,600 | 374 |
2019-03-20 | 375 | 376 | 374 | 374 | 9,400 | 374 |
2019-03-19 | 376 | 378 | 375 | 376 | 700 | 376 |
2019-03-18 | 375 | 378 | 375 | 376 | 900 | 376 |
2019-03-15 | 375 | 378 | 375 | 377 | 6,800 | 377 |
2019-03-14 | 375 | 377 | 375 | 377 | 300 | 377 |
2019-03-13 | 377 | 378 | 374 | 374 | 2,600 | 374 |
2019-03-12 | 374 | 376 | 374 | 375 | 1,200 | 375 |
2019-03-11 | 368 | 373 | 368 | 373 | 1,200 | 373 |
2019-03-08 | 369 | 370 | 366 | 370 | 5,800 | 370 |
2019-03-07 | 375 | 375 | 369 | 371 | 8,800 | 371 |
2019-03-06 | 376 | 378 | 374 | 375 | 3,600 | 375 |
2019-03-05 | 377 | 377 | 374 | 375 | 3,500 | 375 |
2019-03-04 | 377 | 379 | 376 | 377 | 4,000 | 377 |
2019-03-01 | 377 | 379 | 377 | 377 | 1,700 | 377 |
2019-02-28 | 376 | 379 | 376 | 379 | 700 | 379 |
2019-02-27 | 377 | 378 | 376 | 378 | 2,200 | 378 |
2019-02-26 | 375 | 377 | 374 | 377 | 4,600 | 377 |
2019-02-25 | 375 | 377 | 375 | 375 | 3,300 | 375 |
2019-02-22 | 374 | 379 | 374 | 374 | 4,900 | 374 |
2019-02-21 | 376 | 378 | 375 | 376 | 1,700 | 376 |
2019-02-20 | 380 | 380 | 374 | 378 | 11,000 | 378 |
2019-02-19 | 379 | 380 | 379 | 380 | 600 | 380 |
2019-02-18 | 380 | 380 | 375 | 378 | 2,000 | 378 |
2019-02-15 | 377 | 378 | 376 | 376 | 1,000 | 376 |
2019-02-14 | 379 | 379 | 377 | 379 | 900 | 379 |
2019-02-13 | 379 | 380 | 377 | 379 | 8,000 | 379 |
2019-02-12 | 373 | 378 | 373 | 375 | 1,700 | 375 |
2019-02-08 | 371 | 376 | 371 | 373 | 1,600 | 373 |
2019-02-07 | 378 | 378 | 373 | 373 | 1,100 | 373 |
2019-02-06 | 377 | 378 | 377 | 378 | 1,600 | 378 |
2019-02-05 | 380 | 381 | 372 | 372 | 3,200 | 372 |
2019-02-04 | 375 | 380 | 375 | 380 | 8,000 | 380 |
2019-02-01 | 371 | 375 | 371 | 375 | 1,700 | 375 |
2019-01-31 | 375 | 376 | 371 | 374 | 1,600 | 374 |
2019-01-30 | 375 | 375 | 372 | 373 | 3,200 | 373 |
2019-01-29 | 371 | 375 | 371 | 375 | 2,500 | 375 |
2019-01-28 | 370 | 372 | 368 | 372 | 7,000 | 372 |
2019-01-25 | 369 | 370 | 368 | 370 | 3,700 | 370 |
2019-01-24 | 367 | 367 | 366 | 367 | 500 | 367 |
2019-01-23 | 365 | 368 | 362 | 367 | 2,500 | 367 |
2019-01-22 | 364 | 369 | 364 | 365 | 2,500 | 365 |
2019-01-21 | 361 | 367 | 361 | 365 | 11,100 | 365 |
2019-01-18 | 364 | 368 | 360 | 361 | 5,400 | 361 |
2019-01-17 | 367 | 368 | 364 | 368 | 1,700 | 368 |
2019-01-16 | 363 | 369 | 362 | 362 | 3,300 | 362 |
2019-01-15 | 360 | 363 | 359 | 363 | 4,300 | 363 |
2019-01-11 | 360 | 363 | 358 | 360 | 4,100 | 360 |
2019-01-10 | 363 | 363 | 358 | 361 | 2,200 | 361 |
2019-01-09 | 361 | 363 | 359 | 361 | 5,500 | 361 |
2019-01-08 | 361 | 364 | 361 | 362 | 900 | 362 |
2019-01-07 | 364 | 365 | 360 | 360 | 3,800 | 360 |
2019-01-04 | 347 | 360 | 347 | 358 | 5,700 | 358 |
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