8275 (株)フォーバル の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 1,340 | 1,400 | 1,340 | 1,400 | 3,000 | 700 |
| 1993-12-29 | 1,400 | 1,400 | 1,340 | 1,340 | 2,000 | 670 |
| 1993-12-28 | 1,360 | 1,360 | 1,300 | 1,300 | 6,000 | 650 |
| 1993-12-24 | 1,420 | 1,420 | 1,400 | 1,400 | 5,000 | 700 |
| 1993-12-22 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 700 |
| 1993-12-21 | 1,360 | 1,370 | 1,360 | 1,370 | 2,000 | 685 |
| 1993-12-20 | 1,460 | 1,480 | 1,420 | 1,420 | 9,000 | 710 |
| 1993-12-17 | 1,550 | 1,550 | 1,460 | 1,460 | 8,000 | 730 |
| 1993-12-16 | 1,600 | 1,600 | 1,530 | 1,530 | 33,000 | 765 |
| 1993-12-15 | 1,550 | 1,670 | 1,500 | 1,560 | 57,000 | 780 |
| 1993-12-14 | 1,370 | 1,500 | 1,370 | 1,500 | 32,000 | 750 |
| 1993-12-13 | 1,380 | 1,380 | 1,370 | 1,370 | 9,000 | 685 |
| 1993-12-10 | 1,360 | 1,400 | 1,360 | 1,380 | 3,000 | 690 |
| 1993-12-09 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 1993-12-08 | 1,200 | 1,210 | 1,200 | 1,200 | 6,000 | 600 |
| 1993-12-06 | 1,210 | 1,210 | 1,100 | 1,100 | 5,000 | 550 |
| 1993-12-03 | 1,300 | 1,300 | 1,250 | 1,250 | 3,000 | 625 |
| 1993-12-02 | 1,300 | 1,350 | 1,300 | 1,320 | 13,000 | 660 |
| 1993-12-01 | 1,120 | 1,200 | 1,080 | 1,200 | 8,000 | 600 |
| 1993-11-30 | 1,050 | 1,050 | 970 | 1,050 | 15,000 | 525 |
| 1993-11-26 | 1,300 | 1,300 | 1,260 | 1,260 | 3,000 | 630 |
| 1993-11-25 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 650 |
| 1993-11-22 | 1,350 | 1,350 | 1,300 | 1,300 | 2,000 | 650 |
| 1993-11-19 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 700 |
| 1993-11-18 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 700 |
| 1993-11-17 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 700 |
| 1993-11-16 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 700 |
| 1993-11-15 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 720 |
| 1993-11-12 | 1,430 | 1,450 | 1,400 | 1,450 | 6,000 | 725 |
| 1993-11-11 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 715 |
| 1993-11-10 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 725 |
| 1993-11-09 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 725 |
| 1993-11-08 | 1,500 | 1,500 | 1,460 | 1,460 | 4,000 | 730 |
| 1993-11-05 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 750 |
| 1993-11-04 | 1,550 | 1,550 | 1,520 | 1,520 | 3,000 | 760 |
| 1993-11-02 | 1,550 | 1,600 | 1,550 | 1,600 | 2,000 | 800 |
| 1993-11-01 | 1,580 | 1,580 | 1,500 | 1,500 | 6,000 | 750 |
| 1993-10-29 | 1,620 | 1,620 | 1,580 | 1,580 | 4,000 | 790 |
| 1993-10-28 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 790 |
| 1993-10-27 | 1,520 | 1,600 | 1,520 | 1,600 | 8,000 | 800 |
| 1993-10-26 | 1,600 | 1,600 | 1,500 | 1,500 | 10,000 | 750 |
| 1993-10-25 | 1,600 | 1,660 | 1,600 | 1,600 | 6,000 | 800 |
| 1993-10-22 | 1,600 | 1,600 | 1,520 | 1,600 | 5,000 | 800 |
| 1993-10-21 | 1,700 | 1,700 | 1,610 | 1,620 | 5,000 | 810 |
| 1993-10-20 | 1,780 | 1,780 | 1,700 | 1,700 | 14,000 | 850 |
| 1993-10-19 | 1,780 | 1,800 | 1,750 | 1,800 | 14,000 | 900 |
| 1993-10-18 | 1,750 | 1,810 | 1,750 | 1,800 | 26,000 | 900 |
| 1993-10-15 | 1,700 | 1,750 | 1,700 | 1,730 | 16,000 | 865 |
| 1993-10-14 | 1,750 | 1,750 | 1,690 | 1,700 | 32,000 | 850 |
| 1993-10-13 | 1,840 | 1,900 | 1,750 | 1,750 | 206,000 | 875 |
| 1993-10-12 | 1,840 | 1,840 | 1,800 | 1,810 | 151,000 | 905 |
| 1993-10-08 | 1,450 | 1,550 | 1,450 | 1,550 | 19,000 | 775 |
| 1993-10-07 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 720 |
| 1993-10-06 | 1,460 | 1,460 | 1,450 | 1,450 | 6,000 | 725 |
| 1993-10-05 | 1,480 | 1,480 | 1,450 | 1,460 | 7,000 | 730 |
| 1993-10-04 | 1,500 | 1,510 | 1,480 | 1,480 | 10,000 | 740 |
| 1993-10-01 | 1,410 | 1,490 | 1,410 | 1,470 | 13,000 | 735 |
| 1993-09-30 | 1,390 | 1,400 | 1,390 | 1,390 | 8,000 | 695 |
| 1993-09-29 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 | 695 |
| 1993-09-28 | 1,370 | 1,390 | 1,370 | 1,390 | 5,000 | 695 |
| 1993-09-27 | 1,400 | 1,400 | 1,390 | 1,390 | 6,000 | 695 |
| 1993-09-24 | 1,440 | 1,440 | 1,400 | 1,400 | 3,000 | 700 |
| 1993-09-22 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 725 |
| 1993-09-21 | 1,450 | 1,460 | 1,450 | 1,460 | 5,000 | 730 |
| 1993-09-20 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 725 |
| 1993-09-17 | 1,460 | 1,460 | 1,450 | 1,450 | 7,000 | 725 |
| 1993-09-16 | 1,470 | 1,470 | 1,460 | 1,460 | 5,000 | 730 |
| 1993-09-14 | 1,460 | 1,500 | 1,460 | 1,500 | 6,000 | 750 |
| 1993-09-13 | 1,500 | 1,500 | 1,450 | 1,450 | 9,000 | 725 |
| 1993-09-10 | 1,410 | 1,430 | 1,410 | 1,420 | 6,000 | 710 |
| 1993-09-09 | 1,470 | 1,470 | 1,450 | 1,450 | 6,000 | 725 |
| 1993-09-08 | 1,500 | 1,510 | 1,480 | 1,500 | 10,000 | 750 |
| 1993-09-07 | 1,500 | 1,510 | 1,500 | 1,500 | 9,000 | 750 |
| 1993-09-06 | 1,500 | 1,510 | 1,470 | 1,470 | 7,000 | 735 |
| 1993-09-03 | 1,450 | 1,460 | 1,450 | 1,460 | 6,000 | 730 |
| 1993-09-02 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 725 |
| 1993-09-01 | 1,460 | 1,500 | 1,450 | 1,500 | 5,000 | 750 |
| 1993-08-31 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1993-08-30 | 1,550 | 1,590 | 1,480 | 1,480 | 15,000 | 740 |
| 1993-08-27 | 1,470 | 1,500 | 1,470 | 1,500 | 4,000 | 750 |
| 1993-08-26 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 715 |
| 1993-08-25 | 1,400 | 1,400 | 1,380 | 1,400 | 7,000 | 700 |
| 1993-08-24 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 685 |
| 1993-08-23 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 730 |
| 1993-08-20 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 740 |
| 1993-08-19 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 750 |
| 1993-08-18 | 1,500 | 1,500 | 1,480 | 1,500 | 3,000 | 750 |
| 1993-08-17 | 1,560 | 1,560 | 1,500 | 1,500 | 9,000 | 750 |
| 1993-08-16 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 780 |
| 1993-08-13 | 1,570 | 1,600 | 1,560 | 1,560 | 10,000 | 780 |
| 1993-08-12 | 1,610 | 1,610 | 1,600 | 1,600 | 13,000 | 800 |
| 1993-08-11 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 800 |
| 1993-08-10 | 1,560 | 1,600 | 1,560 | 1,600 | 4,000 | 800 |
| 1993-08-09 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 790 |
| 1993-08-06 | 1,580 | 1,580 | 1,560 | 1,560 | 4,000 | 780 |
| 1993-08-05 | 1,650 | 1,650 | 1,560 | 1,580 | 13,000 | 790 |
| 1993-08-04 | 1,680 | 1,680 | 1,660 | 1,660 | 4,000 | 830 |
| 1993-08-03 | 1,690 | 1,700 | 1,690 | 1,690 | 6,000 | 845 |
| 1993-08-02 | 1,700 | 1,700 | 1,680 | 1,700 | 9,000 | 850 |
| 1993-07-30 | 1,700 | 1,750 | 1,690 | 1,750 | 15,000 | 875 |
| 1993-07-29 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 840 |
| 1993-07-28 | 1,680 | 1,690 | 1,650 | 1,680 | 20,000 | 840 |
| 1993-07-27 | 1,660 | 1,700 | 1,650 | 1,700 | 17,000 | 850 |
| 1993-07-26 | 1,650 | 1,700 | 1,650 | 1,660 | 7,000 | 830 |
| 1993-07-23 | 1,650 | 1,690 | 1,640 | 1,660 | 8,000 | 830 |
| 1993-07-22 | 1,790 | 1,790 | 1,710 | 1,710 | 13,000 | 855 |
| 1993-07-21 | 1,760 | 1,880 | 1,730 | 1,820 | 99,000 | 910 |
| 1993-07-20 | 1,660 | 1,750 | 1,650 | 1,730 | 54,000 | 865 |
| 1993-07-19 | 1,600 | 1,640 | 1,600 | 1,600 | 15,000 | 800 |
| 1993-07-16 | 1,650 | 1,650 | 1,600 | 1,600 | 14,000 | 800 |
| 1993-07-15 | 1,640 | 1,650 | 1,620 | 1,640 | 12,000 | 820 |
| 1993-07-14 | 1,750 | 1,750 | 1,640 | 1,650 | 38,000 | 825 |
| 1993-07-13 | 1,900 | 1,920 | 1,750 | 1,750 | 77,000 | 875 |
| 1993-07-12 | 1,690 | 1,900 | 1,690 | 1,890 | 109,000 | 945 |
| 1993-07-09 | 1,750 | 1,750 | 1,590 | 1,680 | 109,000 | 840 |
| 1993-07-08 | 1,810 | 1,840 | 1,810 | 1,820 | 125,000 | 910 |
| 1993-07-07 | 1,500 | 1,540 | 1,500 | 1,540 | 90,000 | 770 |
| 1993-07-06 | 1,320 | 1,360 | 1,320 | 1,340 | 34,000 | 670 |
| 1993-07-05 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1993-07-02 | 1,200 | 1,220 | 1,150 | 1,150 | 14,000 | 575 |
| 1993-07-01 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 | 590 |
| 1993-06-30 | 1,150 | 1,230 | 1,150 | 1,150 | 7,000 | 575 |
| 1993-06-29 | 1,240 | 1,240 | 1,150 | 1,150 | 6,000 | 575 |
| 1993-06-28 | 1,230 | 1,250 | 1,210 | 1,250 | 9,000 | 625 |
| 1993-06-25 | 1,200 | 1,210 | 1,190 | 1,210 | 6,000 | 605 |
| 1993-06-24 | 1,200 | 1,250 | 1,150 | 1,150 | 21,000 | 575 |
| 1993-06-23 | 1,060 | 1,150 | 1,060 | 1,150 | 11,000 | 575 |
| 1993-06-22 | 980 | 1,020 | 980 | 1,020 | 6,000 | 510 |
| 1993-06-21 | 1,000 | 1,020 | 971 | 971 | 10,000 | 485.50 |
| 1993-06-18 | 941 | 951 | 941 | 951 | 2,000 | 475.50 |
| 1993-06-17 | 930 | 940 | 920 | 930 | 14,000 | 465 |
| 1993-06-16 | 980 | 980 | 930 | 930 | 13,000 | 465 |
| 1993-06-15 | 1,040 | 1,050 | 970 | 980 | 27,000 | 490 |
| 1993-06-14 | 1,070 | 1,070 | 1,030 | 1,040 | 34,000 | 520 |
| 1993-06-11 | 1,080 | 1,090 | 1,030 | 1,030 | 41,000 | 515 |
| 1993-06-10 | 1,040 | 1,060 | 1,030 | 1,030 | 27,000 | 515 |
| 1993-06-08 | 1,150 | 1,160 | 1,030 | 1,030 | 27,000 | 515 |
| 1993-06-07 | 1,290 | 1,290 | 1,170 | 1,170 | 14,000 | 585 |
| 1993-06-03 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 625 |
| 1993-06-02 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 600 |
| 1993-06-01 | 1,260 | 1,260 | 1,200 | 1,200 | 13,000 | 600 |
| 1993-05-31 | 1,300 | 1,300 | 1,260 | 1,260 | 7,000 | 630 |
| 1993-05-28 | 1,300 | 1,300 | 1,260 | 1,300 | 9,000 | 650 |
| 1993-05-27 | 1,300 | 1,330 | 1,280 | 1,280 | 10,000 | 640 |
| 1993-05-26 | 1,300 | 1,310 | 1,280 | 1,300 | 12,000 | 650 |
| 1993-05-25 | 1,320 | 1,350 | 1,300 | 1,300 | 31,000 | 650 |
| 1993-05-24 | 1,280 | 1,330 | 1,280 | 1,300 | 28,000 | 650 |
| 1993-05-21 | 1,280 | 1,280 | 1,260 | 1,260 | 6,000 | 630 |
| 1993-05-20 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 | 640 |
| 1993-05-19 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 650 |
| 1993-05-18 | 1,350 | 1,350 | 1,350 | 1,350 | 12,000 | 675 |
| 1993-05-17 | 1,350 | 1,370 | 1,350 | 1,350 | 9,000 | 675 |
| 1993-05-14 | 1,350 | 1,350 | 1,320 | 1,320 | 10,000 | 660 |
| 1993-05-13 | 1,300 | 1,340 | 1,300 | 1,340 | 16,000 | 670 |
| 1993-05-12 | 1,330 | 1,340 | 1,330 | 1,340 | 5,000 | 670 |
| 1993-05-10 | 1,430 | 1,430 | 1,400 | 1,400 | 7,000 | 700 |
| 1993-05-07 | 1,500 | 1,500 | 1,450 | 1,470 | 8,000 | 735 |
| 1993-05-06 | 1,450 | 1,500 | 1,450 | 1,500 | 18,000 | 750 |
| 1993-04-30 | 1,310 | 1,390 | 1,310 | 1,390 | 7,000 | 695 |
| 1993-04-28 | 1,290 | 1,310 | 1,270 | 1,270 | 3,000 | 635 |
| 1993-04-27 | 1,140 | 1,180 | 1,140 | 1,180 | 2,000 | 590 |
| 1993-04-23 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 550 |
| 1993-04-22 | 1,190 | 1,200 | 1,100 | 1,100 | 4,000 | 550 |
| 1993-04-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1993-04-20 | 1,100 | 1,210 | 1,090 | 1,210 | 11,000 | 605 |
| 1993-04-19 | 1,160 | 1,160 | 1,110 | 1,160 | 5,000 | 580 |
| 1993-04-16 | 1,400 | 1,400 | 1,270 | 1,270 | 20,000 | 635 |
| 1993-04-15 | 1,450 | 1,450 | 1,410 | 1,410 | 4,000 | 705 |
| 1993-04-14 | 1,400 | 1,440 | 1,400 | 1,410 | 13,000 | 705 |
| 1993-04-13 | 1,380 | 1,400 | 1,350 | 1,360 | 20,000 | 680 |
| 1993-04-12 | 1,400 | 1,400 | 1,350 | 1,380 | 34,000 | 690 |
| 1993-04-09 | 1,270 | 1,270 | 1,270 | 1,270 | 19,000 | 635 |
| 1993-04-08 | 1,090 | 1,100 | 1,050 | 1,070 | 24,000 | 535 |
| 1993-04-07 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 | 525 |
| 1993-04-06 | 1,050 | 1,050 | 1,020 | 1,020 | 10,000 | 510 |
| 1993-04-05 | 1,170 | 1,170 | 1,050 | 1,050 | 15,000 | 525 |
| 1993-04-02 | 1,150 | 1,180 | 1,120 | 1,150 | 15,000 | 575 |
| 1993-04-01 | 1,110 | 1,150 | 1,070 | 1,070 | 31,000 | 535 |
| 1993-03-31 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 | 510 |
| 1993-03-30 | 955 | 1,000 | 955 | 985 | 14,000 | 492.50 |
| 1993-03-29 | 913 | 951 | 913 | 935 | 36,000 | 467.50 |
| 1993-03-26 | 860 | 882 | 860 | 882 | 12,000 | 441 |
| 1993-03-25 | 865 | 875 | 850 | 850 | 12,000 | 425 |
| 1993-03-24 | 831 | 836 | 830 | 835 | 4,000 | 417.50 |
| 1993-03-22 | 850 | 850 | 850 | 850 | 5,000 | 425 |
| 1993-03-19 | 900 | 900 | 850 | 850 | 10,000 | 425 |
| 1993-03-16 | 636 | 651 | 636 | 650 | 303,000 | 325 |
| 1993-03-15 | 636 | 636 | 636 | 636 | 303,000 | 318 |
| 1993-03-12 | 636 | 636 | 636 | 636 | 1,000 | 318 |
| 1993-03-10 | 587 | 591 | 587 | 591 | 3,000 | 295.50 |
| 1993-03-09 | 620 | 621 | 580 | 580 | 13,000 | 290 |
| 1993-03-08 | 615 | 616 | 615 | 616 | 2,000 | 308 |
| 1993-03-05 | 600 | 600 | 585 | 585 | 7,000 | 292.50 |
| 1993-03-04 | 635 | 635 | 600 | 600 | 5,000 | 300 |
| 1993-03-02 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 1993-03-01 | 710 | 710 | 700 | 700 | 6,000 | 350 |
| 1993-02-26 | 701 | 710 | 701 | 710 | 2,000 | 355 |
| 1993-02-24 | 750 | 750 | 733 | 733 | 4,000 | 366.50 |
| 1993-02-23 | 755 | 761 | 755 | 761 | 2,000 | 380.50 |
| 1993-02-19 | 761 | 761 | 755 | 761 | 6,000 | 380.50 |
| 1993-02-17 | 750 | 761 | 750 | 761 | 2,000 | 380.50 |
| 1993-02-16 | 790 | 790 | 760 | 760 | 4,000 | 380 |
| 1993-02-12 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1993-02-10 | 802 | 802 | 802 | 802 | 2,000 | 401 |
| 1993-02-05 | 840 | 840 | 840 | 840 | 2,000 | 420 |
| 1993-02-04 | 840 | 840 | 840 | 840 | 2,000 | 420 |
| 1993-02-03 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 1993-02-02 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1993-02-01 | 850 | 850 | 850 | 850 | 4,000 | 425 |
| 1993-01-28 | 854 | 870 | 854 | 870 | 3,000 | 435 |
| 1993-01-26 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1993-01-21 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1993-01-20 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1993-01-18 | 890 | 890 | 870 | 870 | 2,000 | 435 |
| 1993-01-14 | 890 | 890 | 870 | 870 | 7,000 | 435 |
| 1993-01-13 | 851 | 890 | 850 | 890 | 9,000 | 445 |
| 1993-01-11 | 890 | 890 | 850 | 850 | 4,000 | 425 |
| 1993-01-07 | 890 | 890 | 890 | 890 | 2,000 | 445 |
| 1993-01-05 | 895 | 895 | 895 | 895 | 3,000 | 447.50 |
| 1993-01-04 | 897 | 897 | 897 | 897 | 1,000 | 448.50 |
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
