8275 (株)フォーバルの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	440	470	440	460	7,300	230
2002-12-27	420	450	420	450	1,700	225
2002-12-26	410	430	410	420	1,500	210
2002-12-25	420	425	410	410	6,400	205
2002-12-24	425	425	380	405	9,600	202.50
2002-12-20	450	450	415	430	9,500	215
2002-12-19	450	470	440	450	23,400	225
2002-12-18	490	495	470	470	12,000	235
2002-12-17	500	501	490	500	19,000	250
2002-12-16	500	510	495	500	30,800	250
2002-12-13	480	495	480	495	34,100	247.50
2002-12-12	470	495	460	480	31,200	240
2002-12-11	473	480	473	473	9,300	236.50
2002-12-10	450	459	440	459	12,000	229.50
2002-12-09	450	460	435	440	6,900	220
2002-12-06	470	475	460	460	15,800	230
2002-12-05	470	480	465	475	12,500	237.50
2002-12-04	445	495	440	470	33,500	235
2002-12-03	395	480	390	440	34,300	220
2002-12-02	380	390	380	390	10,200	195
2002-11-29	380	380	365	380	12,100	190
2002-11-28	380	385	350	380	5,300	190
2002-11-27	380	390	380	385	10,500	192.50
2002-11-26	395	400	390	390	4,800	195
2002-11-25	365	395	365	390	6,700	195
2002-11-22	395	395	370	393	20,300	196.50
2002-11-21	375	400	375	395	4,800	197.50
2002-11-20	386	386	370	370	500	185
2002-11-19	395	395	365	386	6,000	193
2002-11-18	395	395	383	386	1,000	193
2002-11-15	395	395	385	395	5,800	197.50
2002-11-14	385	395	385	395	2,300	197.50
2002-11-13	385	385	385	385	800	192.50
2002-11-12	385	395	385	395	600	197.50
2002-11-11	386	395	385	390	9,900	195
2002-11-08	400	400	390	390	4,000	195
2002-11-07	385	400	380	395	7,100	197.50
2002-11-06	355	380	355	370	5,300	185
2002-11-05	350	360	346	360	7,800	180
2002-11-01	349	355	340	346	12,100	173
2002-10-31	350	350	346	346	2,800	173
2002-10-30	370	370	350	360	2,500	180
2002-10-29	380	380	370	370	4,200	185
2002-10-28	340	370	340	370	6,700	185
2002-10-25	370	370	360	360	1,100	180
2002-10-24	370	380	360	370	7,700	185
2002-10-23	370	380	370	370	1,800	185
2002-10-22	375	380	370	370	5,700	185
2002-10-21	370	375	370	375	8,600	187.50
2002-10-18	395	395	370	370	1,900	185
2002-10-17	380	385	365	385	15,100	192.50
2002-10-16	375	385	370	385	8,100	192.50
2002-10-15	370	374	370	370	1,100	185
2002-10-11	370	380	370	370	1,100	185
2002-10-10	390	390	375	380	11,500	190
2002-10-09	390	410	380	400	7,400	200
2002-10-08	420	420	390	400	2,100	200
2002-10-07	370	420	370	420	6,000	210
2002-10-04	360	370	340	370	15,000	185
2002-10-03	370	375	360	370	4,100	185
2002-10-02	385	400	370	385	11,900	192.50
2002-10-01	385	395	385	385	2,900	192.50
2002-09-30	370	385	370	385	3,000	192.50
2002-09-27	380	385	380	385	1,100	192.50
2002-09-26	380	380	375	380	1,600	190
2002-09-25	380	390	380	380	1,900	190
2002-09-24	390	390	380	385	2,400	192.50
2002-09-20	390	400	380	385	11,500	192.50
2002-09-19	380	395	380	385	3,700	192.50
2002-09-18	380	400	380	390	800	195
2002-09-17	390	400	390	390	1,500	195
2002-09-13	370	380	370	380	1,000	190
2002-09-12	380	385	365	380	9,200	190
2002-09-11	380	400	380	385	6,100	192.50
2002-09-10	385	390	385	385	8,000	192.50
2002-09-09	395	395	370	385	3,300	192.50
2002-09-06	400	400	395	400	7,000	200
2002-09-05	410	410	365	400	9,100	200
2002-09-04	450	450	400	400	14,900	200
2002-09-03	420	440	420	440	1,400	220
2002-09-02	410	430	410	430	3,500	215
2002-08-30	420	420	410	420	600	210
2002-08-29	430	430	410	410	2,400	205
2002-08-28	420	420	410	415	3,000	207.50
2002-08-27	430	430	420	420	1,600	210
2002-08-26	425	435	420	425	12,600	212.50
2002-08-23	410	425	410	425	400	212.50
2002-08-22	425	425	416	425	12,200	212.50
2002-08-21	430	430	415	425	4,100	212.50
2002-08-20	430	430	420	420	1,200	210
2002-08-19	420	430	410	410	4,000	205
2002-08-16	440	440	430	430	3,700	215
2002-08-15	435	435	420	430	6,600	215
2002-08-14	440	440	435	435	200	217.50
2002-08-13	430	440	430	435	1,900	217.50
2002-08-12	430	435	430	435	1,300	217.50
2002-08-09	430	440	420	430	1,900	215
2002-08-08	450	450	425	430	1,600	215
2002-08-07	450	450	450	450	1,900	225
2002-08-06	460	460	420	460	1,700	230
2002-08-05	450	460	440	460	7,600	230
2002-08-02	475	475	460	460	1,200	230
2002-08-01	475	500	470	470	13,300	235
2002-07-31	475	480	470	475	3,100	237.50
2002-07-30	460	475	460	475	2,400	237.50
2002-07-29	460	475	460	475	4,700	237.50
2002-07-26	470	475	455	470	6,300	235
2002-07-25	450	485	435	470	15,300	235
2002-07-24	407	450	407	440	22,500	220
2002-07-23	405	410	405	410	8,600	205
2002-07-22	400	405	390	400	15,100	200
2002-07-19	470	470	400	400	18,700	200
2002-07-18	470	480	460	470	3,300	235
2002-07-17	490	490	470	470	7,000	235
2002-07-16	495	495	490	490	2,000	245
2002-07-15	500	505	500	500	5,800	250
2002-07-12	500	500	490	500	4,500	250
2002-07-11	510	510	500	500	11,100	250
2002-07-10	520	520	510	515	22,100	257.50
2002-07-09	540	540	515	530	15,700	265
2002-07-08	525	535	525	535	11,400	267.50
2002-07-05	540	540	530	535	3,000	267.50
2002-07-04	530	540	520	540	3,000	270
2002-07-03	530	540	530	540	3,400	270
2002-07-02	550	550	530	540	3,600	270
2002-07-01	550	560	540	540	6,800	270
2002-06-28	550	550	540	550	14,000	275
2002-06-27	550	550	530	535	24,600	267.50
2002-06-26	550	555	540	550	7,200	275
2002-06-25	560	560	550	550	12,700	275
2002-06-24	560	560	550	550	1,500	275
2002-06-21	560	560	560	560	6,300	280
2002-06-20	551	553	551	553	4,600	276.50
2002-06-19	550	550	545	550	4,800	275
2002-06-18	551	555	546	553	7,900	276.50
2002-06-17	580	580	545	555	10,600	277.50
2002-06-14	570	570	540	560	22,400	280
2002-06-13	590	590	575	575	13,900	287.50
2002-06-12	605	605	590	590	13,500	295
2002-06-11	610	610	601	605	4,300	302.50
2002-06-10	600	620	600	620	5,000	310
2002-06-07	615	620	600	600	4,200	300
2002-06-06	620	630	610	615	2,900	307.50
2002-06-05	660	660	600	620	15,000	310
2002-06-04	660	660	656	660	5,400	330
2002-06-03	650	700	645	655	11,300	327.50
2002-05-31	650	655	645	650	48,900	325
2002-05-30	665	665	650	650	16,300	325
2002-05-29	665	665	655	660	900	330
2002-05-27	670	680	650	650	8,900	325
2002-05-24	650	670	645	670	4,800	335
2002-05-23	640	655	640	655	2,000	327.50
2002-05-22	640	650	640	650	3,300	325
2002-05-21	650	665	635	640	9,200	320
2002-05-20	660	660	640	650	6,600	325
2002-05-17	650	655	640	650	600	325
2002-05-16	660	660	650	660	2,000	330
2002-05-15	670	670	660	661	2,900	330.50
2002-05-14	700	700	670	670	2,100	335
2002-05-13	720	725	700	700	3,800	350
2002-05-10	723	730	720	725	4,400	362.50
2002-05-09	725	730	723	725	7,600	362.50
2002-05-08	700	725	690	725	13,500	362.50
2002-05-07	660	710	660	710	10,600	355
2002-05-02	660	670	650	655	8,200	327.50
2002-05-01	645	651	645	650	2,700	325
2002-04-30	635	640	635	635	3,300	317.50
2002-04-26	635	640	630	640	2,500	320
2002-04-25	645	650	640	640	2,600	320
2002-04-24	645	650	645	645	3,500	322.50
2002-04-23	650	650	645	645	4,000	322.50
2002-04-22	660	660	640	650	1,400	325
2002-04-19	640	650	640	650	200	325
2002-04-18	660	660	640	650	4,100	325
2002-04-16	645	675	640	650	1,100	325
2002-04-15	675	675	650	650	1,200	325
2002-04-12	695	695	675	675	700	337.50
2002-04-11	679	695	675	695	2,700	347.50
2002-04-10	685	685	660	675	6,000	337.50
2002-04-09	685	685	685	685	100	342.50
2002-04-08	680	700	680	690	7,100	345
2002-04-05	690	700	680	680	1,900	340
2002-04-04	690	700	680	685	6,900	342.50
2002-04-03	710	710	695	700	10,800	350
2002-04-02	700	710	700	710	4,800	355
2002-04-01	670	690	650	690	2,100	345
2002-03-29	670	670	670	670	5,600	335
2002-03-28	670	675	670	670	6,100	335
2002-03-27	670	670	670	670	2,100	335
2002-03-26	660	670	660	665	4,800	332.50
2002-03-25	670	670	660	660	2,100	330
2002-03-22	675	675	665	670	10,400	335
2002-03-20	670	687	665	670	22,300	335
2002-03-19	660	680	660	670	700	335
2002-03-18	660	685	660	670	1,800	335
2002-03-15	660	680	660	680	3,700	340
2002-03-14	670	670	660	670	700	335
2002-03-13	680	690	670	690	6,900	345
2002-03-12	690	695	675	690	14,100	345
2002-03-11	680	690	660	680	8,400	340
2002-03-08	640	660	640	650	24,200	325
2002-03-07	635	660	635	655	1,800	327.50
2002-03-06	650	650	630	650	400	325
2002-03-05	634	660	634	660	3,200	330
2002-03-04	660	670	625	630	28,200	315
2002-03-01	630	660	630	660	8,700	330
2002-02-28	630	640	625	640	4,100	320
2002-02-27	650	650	625	625	5,300	312.50
2002-02-26	700	700	650	650	3,700	325
2002-02-25	670	695	650	695	11,000	347.50
2002-02-22	600	660	580	660	32,100	330
2002-02-21	595	605	590	600	25,200	300
2002-02-20	640	640	590	590	11,600	295
2002-02-19	700	700	650	650	4,800	325
2002-02-18	760	760	680	700	7,900	350
2002-02-15	790	810	765	770	9,000	385
2002-02-14	820	820	795	795	20,300	397.50
2002-02-13	820	830	810	820	13,900	410
2002-02-12	790	815	780	815	10,000	407.50
2002-02-08	705	790	700	775	12,200	387.50
2002-02-07	660	700	660	700	7,500	350
2002-02-06	635	670	635	660	16,600	330
2002-02-05	610	640	610	640	3,300	320
2002-02-04	600	620	600	620	4,400	310
2002-02-01	575	600	560	600	11,400	300
2002-01-31	565	580	560	580	8,200	290
2002-01-30	555	570	550	562	16,800	281
2002-01-29	575	575	560	560	5,700	280
2002-01-28	565	575	560	560	2,700	280
2002-01-25	565	580	560	565	5,100	282.50
2002-01-24	550	570	540	565	11,900	282.50
2002-01-23	560	570	540	550	9,400	275
2002-01-22	570	580	560	570	5,200	285
2002-01-21	580	580	560	570	17,500	285
2002-01-18	585	590	570	580	16,000	290
2002-01-17	601	601	585	590	6,600	295
2002-01-16	600	605	580	604	10,700	302
2002-01-15	610	640	600	605	5,700	302.50
2002-01-11	630	630	620	630	3,700	315
2002-01-10	620	650	600	620	6,400	310
2002-01-09	610	635	605	635	4,100	317.50
2002-01-08	655	655	600	630	34,000	315
2002-01-07	660	680	650	655	2,600	327.50
2002-01-04	665	690	650	670	6,400	335

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

8275 (株)フォーバル の時系列データ [2002年度]

8275 (株)フォーバルの時系列データ [2002年度]