8275 (株)フォーバル の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 899 | 899 | 899 | 899 | 1,000 | 449.50 |
| 1992-12-25 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1992-12-24 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 1992-12-22 | 900 | 900 | 895 | 895 | 2,000 | 447.50 |
| 1992-12-21 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1992-12-18 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 1992-12-17 | 910 | 910 | 900 | 900 | 8,000 | 450 |
| 1992-12-15 | 940 | 950 | 930 | 930 | 4,000 | 465 |
| 1992-12-14 | 931 | 940 | 930 | 940 | 7,000 | 470 |
| 1992-12-11 | 920 | 921 | 920 | 921 | 3,000 | 460.50 |
| 1992-12-10 | 930 | 930 | 930 | 930 | 3,000 | 465 |
| 1992-12-09 | 930 | 930 | 920 | 920 | 4,000 | 460 |
| 1992-12-07 | 900 | 900 | 900 | 900 | 5,000 | 450 |
| 1992-12-04 | 901 | 901 | 900 | 900 | 4,000 | 450 |
| 1992-12-01 | 905 | 905 | 905 | 905 | 1,000 | 452.50 |
| 1992-11-30 | 920 | 920 | 900 | 900 | 4,000 | 450 |
| 1992-11-27 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 1992-11-26 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 1992-11-18 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 1992-11-17 | 780 | 780 | 740 | 740 | 3,000 | 370 |
| 1992-11-16 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1992-11-13 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1992-11-12 | 820 | 820 | 820 | 820 | 2,000 | 410 |
| 1992-11-11 | 870 | 870 | 870 | 870 | 301,000 | 435 |
| 1992-11-10 | 870 | 870 | 870 | 870 | 301,000 | 435 |
| 1992-11-06 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 1992-11-02 | 932 | 1,000 | 932 | 1,000 | 3,000 | 500 |
| 1992-10-27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1992-10-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1992-10-23 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1992-10-20 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 530 |
| 1992-10-14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1992-10-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1992-10-08 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 525 |
| 1992-10-07 | 1,100 | 1,100 | 1,050 | 1,050 | 2,000 | 525 |
| 1992-10-06 | 1,150 | 1,150 | 1,100 | 1,100 | 2,000 | 550 |
| 1992-10-05 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1992-10-02 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1992-10-01 | 1,200 | 1,200 | 1,150 | 1,150 | 6,000 | 575 |
| 1992-09-29 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 1992-09-24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1992-09-21 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1992-09-16 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 1992-09-08 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 735 |
| 1992-09-07 | 1,440 | 1,500 | 1,440 | 1,480 | 8,000 | 740 |
| 1992-09-04 | 1,390 | 1,440 | 1,390 | 1,440 | 5,000 | 720 |
| 1992-09-03 | 1,370 | 1,370 | 1,350 | 1,370 | 6,000 | 685 |
| 1992-09-02 | 1,350 | 1,370 | 1,330 | 1,350 | 9,000 | 675 |
| 1992-08-31 | 1,010 | 1,090 | 1,010 | 1,090 | 7,000 | 545 |
| 1992-08-28 | 981 | 981 | 981 | 981 | 1,000 | 490.50 |
| 1992-08-27 | 901 | 951 | 901 | 951 | 5,000 | 475.50 |
| 1992-08-26 | 850 | 880 | 850 | 880 | 12,000 | 440 |
| 1992-08-25 | 860 | 860 | 850 | 850 | 5,000 | 425 |
| 1992-08-20 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 1992-08-19 | 800 | 800 | 750 | 750 | 15,000 | 375 |
| 1992-08-18 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1992-08-14 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1992-08-12 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1992-08-06 | 980 | 980 | 980 | 980 | 2,000 | 490 |
| 1992-08-05 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1992-08-03 | 900 | 901 | 900 | 900 | 5,000 | 450 |
| 1992-07-31 | 885 | 885 | 885 | 885 | 1,000 | 442.50 |
| 1992-07-21 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 630 |
| 1992-07-20 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 630 |
| 1992-07-17 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 630 |
| 1992-07-15 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 620 |
| 1992-07-14 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 615 |
| 1992-07-10 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 605 |
| 1992-07-09 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 605 |
| 1992-07-07 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
| 1992-07-02 | 1,200 | 1,230 | 1,200 | 1,230 | 3,000 | 615 |
| 1992-07-01 | 1,230 | 1,230 | 1,200 | 1,200 | 3,000 | 600 |
| 1992-06-30 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 615 |
| 1992-06-29 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 615 |
| 1992-06-26 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 615 |
| 1992-06-25 | 1,390 | 1,390 | 1,230 | 1,230 | 2,000 | 615 |
| 1992-06-24 | 1,400 | 1,400 | 1,350 | 1,350 | 2,000 | 675 |
| 1992-06-23 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 1992-06-22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1992-06-19 | 1,440 | 1,450 | 1,440 | 1,450 | 3,000 | 725 |
| 1992-06-18 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 725 |
| 1992-06-17 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 705 |
| 1992-06-15 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 760 |
| 1992-06-10 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 760 |
| 1992-06-09 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 755 |
| 1992-06-08 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 | 755 |
| 1992-06-04 | 1,600 | 1,600 | 1,580 | 1,580 | 8,000 | 790 |
| 1992-06-02 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 805 |
| 1992-06-01 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 815 |
| 1992-05-28 | 1,630 | 1,630 | 1,620 | 1,620 | 5,000 | 810 |
| 1992-05-26 | 1,630 | 1,630 | 1,620 | 1,620 | 2,000 | 810 |
| 1992-05-22 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 800 |
| 1992-05-21 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 | 790 |
| 1992-05-19 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 780 |
| 1992-05-15 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 780 |
| 1992-05-14 | 1,560 | 1,570 | 1,560 | 1,560 | 4,000 | 780 |
| 1992-05-13 | 1,450 | 1,500 | 1,450 | 1,500 | 3,000 | 750 |
| 1992-05-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1992-05-08 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 710 |
| 1992-05-07 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 700 |
| 1992-05-06 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 700 |
| 1992-05-01 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 700 |
| 1992-04-30 | 1,400 | 1,400 | 1,360 | 1,360 | 3,000 | 680 |
| 1992-04-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1992-04-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1992-04-24 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 700 |
| 1992-04-21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1992-04-15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1992-04-14 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 | 690 |
| 1992-04-06 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 | 700 |
| 1992-04-03 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 1992-04-02 | 1,610 | 1,610 | 1,510 | 1,510 | 2,000 | 755 |
| 1992-04-01 | 1,700 | 1,700 | 1,610 | 1,610 | 2,000 | 805 |
| 1992-03-31 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 805 |
| 1992-03-26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 1992-03-25 | 1,650 | 1,650 | 1,620 | 1,620 | 15,000 | 810 |
| 1992-03-24 | 1,690 | 1,690 | 1,650 | 1,650 | 13,000 | 825 |
| 1992-03-23 | 1,680 | 1,700 | 1,680 | 1,700 | 17,000 | 850 |
| 1992-03-19 | 1,650 | 1,680 | 1,620 | 1,680 | 13,000 | 840 |
| 1992-03-18 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 825 |
| 1992-03-17 | 1,670 | 1,680 | 1,670 | 1,680 | 3,000 | 840 |
| 1992-03-16 | 1,690 | 1,690 | 1,680 | 1,690 | 9,000 | 845 |
| 1992-03-13 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 875 |
| 1992-03-12 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 865 |
| 1992-03-11 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 865 |
| 1992-03-10 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 875 |
| 1992-03-06 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 870 |
| 1992-03-05 | 1,750 | 1,750 | 1,740 | 1,740 | 4,000 | 870 |
| 1992-03-04 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 900 |
| 1992-03-03 | 1,820 | 1,820 | 1,800 | 1,800 | 7,000 | 900 |
| 1992-03-02 | 1,750 | 1,800 | 1,750 | 1,800 | 8,000 | 900 |
| 1992-02-28 | 1,740 | 1,750 | 1,720 | 1,750 | 7,000 | 875 |
| 1992-02-26 | 1,700 | 1,720 | 1,700 | 1,720 | 4,000 | 860 |
| 1992-02-25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1992-02-24 | 1,700 | 1,750 | 1,700 | 1,750 | 2,000 | 875 |
| 1992-02-21 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 850 |
| 1992-02-19 | 1,700 | 1,740 | 1,700 | 1,740 | 6,000 | 870 |
| 1992-02-18 | 1,610 | 1,700 | 1,610 | 1,700 | 3,000 | 850 |
| 1992-02-17 | 1,730 | 1,730 | 1,600 | 1,600 | 4,000 | 800 |
| 1992-02-14 | 1,750 | 1,750 | 1,710 | 1,710 | 2,000 | 855 |
| 1992-02-13 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 855 |
| 1992-02-12 | 1,850 | 1,850 | 1,700 | 1,700 | 5,000 | 850 |
| 1992-02-10 | 1,880 | 1,880 | 1,880 | 1,880 | 5,000 | 940 |
| 1992-02-07 | 1,780 | 1,990 | 1,760 | 1,870 | 16,000 | 935 |
| 1992-02-06 | 1,550 | 1,710 | 1,550 | 1,710 | 23,000 | 855 |
| 1992-02-05 | 1,510 | 1,550 | 1,500 | 1,550 | 17,000 | 775 |
| 1992-02-04 | 1,500 | 1,520 | 1,500 | 1,500 | 4,000 | 750 |
| 1992-02-03 | 1,610 | 1,610 | 1,550 | 1,550 | 18,000 | 775 |
| 1992-01-31 | 1,420 | 1,550 | 1,410 | 1,550 | 20,000 | 775 |
| 1992-01-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1992-01-29 | 1,390 | 1,420 | 1,350 | 1,350 | 9,000 | 675 |
| 1992-01-28 | 1,400 | 1,460 | 1,400 | 1,420 | 8,000 | 710 |
| 1992-01-27 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 700 |
| 1992-01-24 | 1,500 | 1,540 | 1,490 | 1,500 | 7,000 | 750 |
| 1992-01-23 | 1,680 | 1,680 | 1,500 | 1,500 | 62,000 | 750 |
| 1992-01-22 | 1,790 | 1,800 | 1,680 | 1,680 | 47,000 | 840 |
| 1992-01-21 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 935 |
| 1992-01-20 | 1,990 | 2,000 | 1,990 | 2,000 | 3,000 | 1,000 |
| 1992-01-16 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,050 |
| 1992-01-10 | 2,240 | 2,240 | 2,200 | 2,200 | 3,000 | 1,100 |
| 1992-01-09 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 1,110 |
| 1992-01-08 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 1,145 |
| 1992-01-07 | 2,500 | 2,500 | 2,390 | 2,390 | 2,000 | 1,195 |
| 1992-01-06 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,250 |
分割・併合履歴 ： [2015-08-27]1株→2株 [1990-03-27]1株→1.5株 [1989-03-28]1株→2株
