9445 (株)フォーバルテレコム の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 355 | 355 | 353 | 354 | 1,600 | 354 |
2021-12-29 | 354 | 355 | 353 | 353 | 1,900 | 353 |
2021-12-28 | 352 | 354 | 352 | 352 | 4,800 | 352 |
2021-12-27 | 351 | 353 | 351 | 352 | 2,700 | 352 |
2021-12-24 | 355 | 355 | 351 | 353 | 3,700 | 353 |
2021-12-23 | 352 | 355 | 350 | 352 | 5,100 | 352 |
2021-12-22 | 355 | 355 | 348 | 352 | 70,700 | 352 |
2021-12-21 | 355 | 355 | 352 | 352 | 3,000 | 352 |
2021-12-20 | 355 | 355 | 352 | 354 | 6,600 | 354 |
2021-12-17 | 359 | 359 | 351 | 355 | 32,500 | 355 |
2021-12-16 | 369 | 370 | 365 | 369 | 11,100 | 369 |
2021-12-15 | 370 | 371 | 366 | 370 | 2,800 | 370 |
2021-12-14 | 371 | 371 | 364 | 370 | 7,000 | 370 |
2021-12-13 | 359 | 375 | 359 | 367 | 28,200 | 367 |
2021-12-10 | 359 | 359 | 357 | 358 | 2,700 | 358 |
2021-12-09 | 362 | 362 | 359 | 359 | 52,000 | 359 |
2021-12-08 | 361 | 362 | 358 | 360 | 4,900 | 360 |
2021-12-07 | 360 | 362 | 358 | 362 | 3,300 | 362 |
2021-12-06 | 356 | 362 | 356 | 360 | 9,600 | 360 |
2021-12-03 | 355 | 357 | 352 | 357 | 2,300 | 357 |
2021-12-02 | 357 | 357 | 353 | 353 | 1,700 | 353 |
2021-12-01 | 356 | 358 | 355 | 357 | 2,500 | 357 |
2021-11-30 | 354 | 358 | 354 | 356 | 1,700 | 356 |
2021-11-29 | 355 | 357 | 354 | 355 | 7,100 | 355 |
2021-11-26 | 355 | 358 | 355 | 358 | 3,200 | 358 |
2021-11-25 | 357 | 358 | 356 | 358 | 6,400 | 358 |
2021-11-24 | 355 | 357 | 352 | 356 | 7,300 | 356 |
2021-11-22 | 358 | 358 | 355 | 357 | 3,100 | 357 |
2021-11-19 | 355 | 357 | 353 | 354 | 1,800 | 354 |
2021-11-18 | 356 | 356 | 354 | 355 | 2,000 | 355 |
2021-11-17 | 359 | 359 | 356 | 356 | 1,600 | 356 |
2021-11-16 | 359 | 359 | 357 | 359 | 4,100 | 359 |
2021-11-15 | 353 | 357 | 353 | 357 | 1,800 | 357 |
2021-11-12 | 355 | 356 | 352 | 353 | 7,700 | 353 |
2021-11-11 | 355 | 358 | 354 | 357 | 9,700 | 357 |
2021-11-10 | 356 | 357 | 355 | 355 | 1,700 | 355 |
2021-11-09 | 356 | 358 | 356 | 356 | 2,700 | 356 |
2021-11-08 | 358 | 358 | 356 | 356 | 2,200 | 356 |
2021-11-05 | 358 | 358 | 356 | 357 | 1,500 | 357 |
2021-11-04 | 358 | 359 | 357 | 359 | 2,300 | 359 |
2021-11-02 | 358 | 358 | 356 | 358 | 1,600 | 358 |
2021-11-01 | 357 | 358 | 354 | 357 | 4,300 | 357 |
2021-10-29 | 359 | 359 | 356 | 357 | 1,100 | 357 |
2021-10-28 | 357 | 358 | 357 | 357 | 1,700 | 357 |
2021-10-27 | 359 | 360 | 358 | 358 | 1,300 | 358 |
2021-10-26 | 357 | 360 | 357 | 358 | 4,400 | 358 |
2021-10-25 | 363 | 363 | 357 | 358 | 6,300 | 358 |
2021-10-22 | 362 | 363 | 360 | 363 | 3,900 | 363 |
2021-10-21 | 360 | 361 | 359 | 360 | 1,900 | 360 |
2021-10-20 | 359 | 360 | 357 | 360 | 3,100 | 360 |
2021-10-19 | 359 | 359 | 357 | 357 | 2,000 | 357 |
2021-10-18 | 359 | 359 | 357 | 357 | 2,500 | 357 |
2021-10-15 | 356 | 360 | 356 | 359 | 4,100 | 359 |
2021-10-14 | 357 | 360 | 355 | 357 | 8,500 | 357 |
2021-10-13 | 358 | 358 | 356 | 356 | 1,300 | 356 |
2021-10-12 | 358 | 360 | 357 | 357 | 5,700 | 357 |
2021-10-11 | 358 | 362 | 356 | 357 | 4,200 | 357 |
2021-10-08 | 356 | 358 | 355 | 356 | 2,600 | 356 |
2021-10-07 | 357 | 357 | 353 | 356 | 4,400 | 356 |
2021-10-06 | 355 | 357 | 351 | 357 | 13,300 | 357 |
2021-10-05 | 359 | 359 | 352 | 357 | 10,500 | 357 |
2021-10-04 | 362 | 362 | 350 | 362 | 13,100 | 362 |
2021-10-01 | 361 | 365 | 360 | 360 | 5,200 | 360 |
2021-09-30 | 367 | 367 | 363 | 363 | 3,000 | 363 |
2021-09-29 | 360 | 369 | 360 | 368 | 7,800 | 368 |
2021-09-28 | 371 | 373 | 369 | 371 | 5,600 | 371 |
2021-09-27 | 373 | 373 | 370 | 371 | 2,700 | 371 |
2021-09-24 | 369 | 373 | 369 | 369 | 8,000 | 369 |
2021-09-22 | 370 | 370 | 366 | 369 | 6,200 | 369 |
2021-09-21 | 371 | 372 | 368 | 371 | 10,000 | 371 |
2021-09-17 | 374 | 375 | 371 | 371 | 5,700 | 371 |
2021-09-16 | 373 | 375 | 370 | 374 | 7,900 | 374 |
2021-09-15 | 373 | 374 | 371 | 372 | 1,500 | 372 |
2021-09-14 | 369 | 372 | 367 | 372 | 8,400 | 372 |
2021-09-13 | 368 | 371 | 367 | 369 | 3,400 | 369 |
2021-09-10 | 368 | 371 | 366 | 371 | 7,800 | 371 |
2021-09-09 | 368 | 370 | 366 | 368 | 2,700 | 368 |
2021-09-08 | 368 | 369 | 365 | 368 | 7,900 | 368 |
2021-09-07 | 367 | 368 | 365 | 368 | 4,500 | 368 |
2021-09-06 | 369 | 370 | 365 | 368 | 7,100 | 368 |
2021-09-03 | 367 | 367 | 364 | 366 | 2,700 | 366 |
2021-09-02 | 364 | 365 | 363 | 364 | 3,800 | 364 |
2021-09-01 | 364 | 365 | 364 | 364 | 4,900 | 364 |
2021-08-31 | 362 | 363 | 362 | 363 | 1,200 | 363 |
2021-08-30 | 362 | 364 | 361 | 362 | 5,200 | 362 |
2021-08-27 | 362 | 363 | 361 | 361 | 900 | 361 |
2021-08-26 | 363 | 363 | 363 | 363 | 800 | 363 |
2021-08-25 | 368 | 368 | 363 | 364 | 5,700 | 364 |
2021-08-24 | 364 | 366 | 363 | 366 | 1,500 | 366 |
2021-08-23 | 362 | 365 | 362 | 365 | 5,900 | 365 |
2021-08-20 | 362 | 366 | 361 | 362 | 2,900 | 362 |
2021-08-19 | 371 | 371 | 360 | 361 | 14,300 | 361 |
2021-08-18 | 372 | 373 | 370 | 372 | 7,100 | 372 |
2021-08-17 | 369 | 371 | 367 | 371 | 3,700 | 371 |
2021-08-16 | 374 | 374 | 366 | 369 | 5,600 | 369 |
2021-08-13 | 364 | 370 | 363 | 370 | 9,600 | 370 |
2021-08-12 | 363 | 366 | 361 | 365 | 16,500 | 365 |
2021-08-11 | 361 | 362 | 360 | 361 | 3,600 | 361 |
2021-08-10 | 359 | 360 | 359 | 360 | 2,500 | 360 |
2021-08-06 | 358 | 359 | 358 | 359 | 900 | 359 |
2021-08-05 | 359 | 360 | 358 | 358 | 4,900 | 358 |
2021-08-04 | 360 | 362 | 359 | 362 | 700 | 362 |
2021-08-03 | 360 | 362 | 359 | 360 | 3,400 | 360 |
2021-08-02 | 361 | 363 | 360 | 360 | 3,200 | 360 |
2021-07-30 | 364 | 364 | 359 | 361 | 2,800 | 361 |
2021-07-29 | 360 | 364 | 360 | 362 | 3,600 | 362 |
2021-07-28 | 363 | 363 | 359 | 363 | 2,900 | 363 |
2021-07-27 | 362 | 364 | 360 | 362 | 2,900 | 362 |
2021-07-26 | 363 | 363 | 360 | 361 | 3,800 | 361 |
2021-07-21 | 364 | 364 | 359 | 359 | 2,200 | 359 |
2021-07-20 | 356 | 360 | 356 | 359 | 11,000 | 359 |
2021-07-19 | 361 | 363 | 357 | 361 | 2,000 | 361 |
2021-07-16 | 363 | 364 | 361 | 364 | 800 | 364 |
2021-07-15 | 363 | 363 | 360 | 360 | 1,500 | 360 |
2021-07-14 | 364 | 364 | 361 | 363 | 2,300 | 363 |
2021-07-13 | 364 | 366 | 361 | 361 | 8,000 | 361 |
2021-07-12 | 364 | 366 | 363 | 366 | 4,700 | 366 |
2021-07-09 | 356 | 363 | 355 | 363 | 4,400 | 363 |
2021-07-08 | 360 | 360 | 356 | 356 | 6,400 | 356 |
2021-07-07 | 361 | 362 | 360 | 360 | 1,900 | 360 |
2021-07-06 | 364 | 365 | 360 | 361 | 6,400 | 361 |
2021-07-05 | 366 | 366 | 362 | 364 | 3,800 | 364 |
2021-07-02 | 364 | 365 | 362 | 365 | 2,300 | 365 |
2021-07-01 | 366 | 368 | 361 | 362 | 8,900 | 362 |
2021-06-30 | 365 | 367 | 364 | 365 | 6,500 | 365 |
2021-06-29 | 360 | 371 | 360 | 365 | 47,200 | 365 |
2021-06-28 | 361 | 361 | 358 | 360 | 2,900 | 360 |
2021-06-25 | 360 | 360 | 358 | 360 | 2,700 | 360 |
2021-06-24 | 358 | 360 | 358 | 360 | 500 | 360 |
2021-06-23 | 358 | 360 | 356 | 360 | 2,300 | 360 |
2021-06-22 | 355 | 357 | 355 | 357 | 2,800 | 357 |
2021-06-21 | 356 | 357 | 354 | 354 | 5,200 | 354 |
2021-06-18 | 359 | 360 | 356 | 356 | 8,700 | 356 |
2021-06-17 | 358 | 359 | 357 | 359 | 3,600 | 359 |
2021-06-16 | 359 | 359 | 358 | 359 | 1,200 | 359 |
2021-06-15 | 359 | 359 | 356 | 359 | 2,100 | 359 |
2021-06-14 | 359 | 359 | 356 | 358 | 3,800 | 358 |
2021-06-11 | 359 | 360 | 356 | 358 | 9,100 | 358 |
2021-06-10 | 357 | 359 | 357 | 358 | 3,200 | 358 |
2021-06-09 | 358 | 359 | 357 | 358 | 2,000 | 358 |
2021-06-08 | 358 | 360 | 358 | 359 | 3,900 | 359 |
2021-06-07 | 359 | 359 | 357 | 358 | 1,900 | 358 |
2021-06-04 | 358 | 360 | 357 | 358 | 5,200 | 358 |
2021-06-03 | 358 | 358 | 357 | 357 | 3,500 | 357 |
2021-06-02 | 358 | 360 | 357 | 360 | 8,000 | 360 |
2021-06-01 | 359 | 359 | 358 | 358 | 1,500 | 358 |
2021-05-31 | 358 | 358 | 354 | 357 | 4,600 | 357 |
2021-05-28 | 355 | 357 | 355 | 355 | 1,700 | 355 |
2021-05-27 | 356 | 358 | 354 | 356 | 19,500 | 356 |
2021-05-26 | 359 | 359 | 356 | 359 | 5,200 | 359 |
2021-05-25 | 361 | 361 | 359 | 360 | 2,900 | 360 |
2021-05-24 | 362 | 362 | 358 | 361 | 4,200 | 361 |
2021-05-21 | 357 | 358 | 357 | 358 | 1,500 | 358 |
2021-05-20 | 356 | 360 | 356 | 358 | 700 | 358 |
2021-05-19 | 359 | 360 | 355 | 355 | 6,700 | 355 |
2021-05-18 | 356 | 359 | 356 | 359 | 2,500 | 359 |
2021-05-17 | 361 | 361 | 356 | 356 | 8,200 | 356 |
2021-05-14 | 357 | 357 | 353 | 356 | 3,100 | 356 |
2021-05-13 | 351 | 352 | 349 | 350 | 5,300 | 350 |
2021-05-12 | 355 | 355 | 351 | 351 | 15,700 | 351 |
2021-05-11 | 357 | 357 | 355 | 355 | 2,600 | 355 |
2021-05-10 | 355 | 359 | 355 | 355 | 2,900 | 355 |
2021-05-07 | 354 | 354 | 353 | 354 | 1,200 | 354 |
2021-05-06 | 353 | 355 | 352 | 353 | 9,400 | 353 |
2021-04-30 | 354 | 357 | 354 | 355 | 7,100 | 355 |
2021-04-28 | 358 | 358 | 355 | 355 | 2,500 | 355 |
2021-04-27 | 355 | 356 | 355 | 356 | 3,000 | 356 |
2021-04-26 | 355 | 357 | 355 | 355 | 4,000 | 355 |
2021-04-23 | 357 | 357 | 355 | 356 | 2,200 | 356 |
2021-04-22 | 359 | 359 | 354 | 354 | 8,800 | 354 |
2021-04-21 | 360 | 360 | 354 | 356 | 10,000 | 356 |
2021-04-20 | 359 | 362 | 358 | 361 | 2,500 | 361 |
2021-04-19 | 360 | 362 | 360 | 362 | 3,600 | 362 |
2021-04-16 | 360 | 361 | 359 | 361 | 3,100 | 361 |
2021-04-15 | 358 | 360 | 358 | 359 | 2,800 | 359 |
2021-04-14 | 363 | 365 | 358 | 358 | 8,300 | 358 |
2021-04-13 | 362 | 364 | 361 | 361 | 3,900 | 361 |
2021-04-12 | 367 | 367 | 363 | 363 | 2,900 | 363 |
2021-04-09 | 370 | 370 | 363 | 367 | 11,500 | 367 |
2021-04-08 | 365 | 370 | 360 | 368 | 19,100 | 368 |
2021-04-07 | 359 | 365 | 359 | 364 | 3,400 | 364 |
2021-04-06 | 365 | 367 | 359 | 359 | 18,000 | 359 |
2021-04-05 | 359 | 364 | 358 | 361 | 9,300 | 361 |
2021-04-02 | 363 | 365 | 357 | 358 | 10,300 | 358 |
2021-04-01 | 371 | 371 | 360 | 363 | 22,700 | 363 |
2021-03-31 | 371 | 375 | 370 | 370 | 7,500 | 370 |
2021-03-30 | 373 | 375 | 368 | 370 | 16,300 | 370 |
2021-03-29 | 389 | 390 | 382 | 382 | 28,400 | 382 |
2021-03-26 | 383 | 387 | 383 | 387 | 12,600 | 387 |
2021-03-25 | 380 | 385 | 380 | 384 | 10,100 | 384 |
2021-03-24 | 386 | 390 | 378 | 380 | 21,300 | 380 |
2021-03-23 | 393 | 393 | 388 | 389 | 9,900 | 389 |
2021-03-22 | 390 | 394 | 387 | 387 | 27,300 | 387 |
2021-03-19 | 386 | 389 | 384 | 389 | 17,500 | 389 |
2021-03-18 | 385 | 387 | 381 | 386 | 11,600 | 386 |
2021-03-17 | 381 | 384 | 380 | 384 | 21,500 | 384 |
2021-03-16 | 380 | 381 | 375 | 379 | 10,300 | 379 |
2021-03-15 | 376 | 380 | 375 | 376 | 9,600 | 376 |
2021-03-12 | 372 | 376 | 372 | 373 | 5,800 | 373 |
2021-03-11 | 372 | 379 | 366 | 376 | 24,100 | 376 |
2021-03-10 | 361 | 370 | 360 | 370 | 15,800 | 370 |
2021-03-09 | 358 | 363 | 358 | 361 | 13,600 | 361 |
2021-03-08 | 361 | 364 | 359 | 361 | 16,100 | 361 |
2021-03-05 | 362 | 363 | 355 | 359 | 12,800 | 359 |
2021-03-04 | 359 | 361 | 357 | 359 | 6,900 | 359 |
2021-03-03 | 362 | 362 | 357 | 361 | 8,100 | 361 |
2021-03-02 | 365 | 365 | 359 | 360 | 10,700 | 360 |
2021-03-01 | 360 | 364 | 355 | 362 | 16,700 | 362 |
2021-02-26 | 364 | 364 | 355 | 357 | 17,600 | 357 |
2021-02-25 | 366 | 367 | 361 | 361 | 16,800 | 361 |
2021-02-24 | 362 | 363 | 355 | 362 | 15,300 | 362 |
2021-02-22 | 357 | 361 | 354 | 357 | 15,200 | 357 |
2021-02-19 | 351 | 355 | 351 | 352 | 18,700 | 352 |
2021-02-18 | 359 | 361 | 356 | 356 | 13,900 | 356 |
2021-02-17 | 356 | 357 | 352 | 357 | 22,300 | 357 |
2021-02-16 | 353 | 364 | 350 | 350 | 51,000 | 350 |
2021-02-15 | 348 | 356 | 346 | 356 | 25,200 | 356 |
2021-02-12 | 343 | 348 | 342 | 346 | 15,000 | 346 |
2021-02-10 | 340 | 345 | 338 | 343 | 37,800 | 343 |
2021-02-09 | 349 | 353 | 342 | 343 | 55,400 | 343 |
2021-02-08 | 348 | 355 | 347 | 348 | 33,900 | 348 |
2021-02-05 | 348 | 353 | 346 | 348 | 14,900 | 348 |
2021-02-04 | 345 | 349 | 345 | 348 | 12,900 | 348 |
2021-02-03 | 347 | 348 | 341 | 347 | 15,100 | 347 |
2021-02-02 | 341 | 344 | 340 | 344 | 7,800 | 344 |
2021-02-01 | 340 | 341 | 338 | 341 | 6,900 | 341 |
2021-01-29 | 345 | 347 | 340 | 341 | 11,900 | 341 |
2021-01-28 | 339 | 344 | 339 | 344 | 5,400 | 344 |
2021-01-27 | 345 | 345 | 338 | 341 | 42,900 | 341 |
2021-01-26 | 346 | 348 | 343 | 345 | 23,000 | 345 |
2021-01-25 | 348 | 352 | 346 | 347 | 11,600 | 347 |
2021-01-22 | 347 | 347 | 345 | 347 | 7,600 | 347 |
2021-01-21 | 348 | 348 | 344 | 348 | 5,500 | 348 |
2021-01-20 | 346 | 348 | 343 | 345 | 3,400 | 345 |
2021-01-19 | 349 | 350 | 345 | 346 | 4,000 | 346 |
2021-01-18 | 344 | 349 | 344 | 349 | 8,200 | 349 |
2021-01-15 | 342 | 348 | 340 | 344 | 16,000 | 344 |
2021-01-14 | 348 | 348 | 342 | 342 | 9,000 | 342 |
2021-01-13 | 349 | 349 | 343 | 346 | 9,900 | 346 |
2021-01-12 | 347 | 352 | 342 | 346 | 22,900 | 346 |
2021-01-08 | 345 | 348 | 342 | 346 | 12,500 | 346 |
2021-01-07 | 349 | 353 | 343 | 344 | 42,600 | 344 |
2021-01-06 | 358 | 358 | 347 | 352 | 26,500 | 352 |
2021-01-05 | 359 | 359 | 353 | 358 | 11,900 | 358 |
2021-01-04 | 360 | 360 | 350 | 356 | 15,600 | 356 |
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