8275 (株)フォーバル の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,120 | 1,210 | 1,120 | 1,170 | 49,300 | 585 |
| 2003-12-29 | 979 | 1,150 | 979 | 1,120 | 121,200 | 560 |
| 2003-12-26 | 849 | 995 | 849 | 990 | 92,800 | 495 |
| 2003-12-25 | 828 | 830 | 800 | 830 | 29,400 | 415 |
| 2003-12-24 | 810 | 830 | 810 | 830 | 10,700 | 415 |
| 2003-12-22 | 828 | 830 | 820 | 820 | 22,400 | 410 |
| 2003-12-19 | 865 | 865 | 810 | 830 | 24,900 | 415 |
| 2003-12-18 | 850 | 875 | 840 | 870 | 18,900 | 435 |
| 2003-12-17 | 881 | 905 | 870 | 870 | 15,800 | 435 |
| 2003-12-16 | 901 | 902 | 850 | 885 | 23,500 | 442.50 |
| 2003-12-15 | 888 | 919 | 885 | 902 | 33,300 | 451 |
| 2003-12-12 | 870 | 920 | 840 | 850 | 41,700 | 425 |
| 2003-12-11 | 931 | 932 | 822 | 861 | 65,200 | 430.50 |
| 2003-12-10 | 1,010 | 1,010 | 948 | 958 | 25,400 | 479 |
| 2003-12-09 | 1,050 | 1,090 | 1,010 | 1,020 | 24,900 | 510 |
| 2003-12-08 | 1,050 | 1,050 | 1,020 | 1,020 | 3,600 | 510 |
| 2003-12-05 | 1,080 | 1,110 | 1,070 | 1,070 | 27,100 | 535 |
| 2003-12-04 | 1,090 | 1,110 | 1,070 | 1,080 | 24,000 | 540 |
| 2003-12-03 | 1,070 | 1,100 | 1,040 | 1,090 | 25,300 | 545 |
| 2003-12-02 | 1,100 | 1,110 | 1,070 | 1,080 | 17,800 | 540 |
| 2003-12-01 | 1,100 | 1,130 | 1,070 | 1,100 | 23,500 | 550 |
| 2003-11-28 | 1,110 | 1,120 | 1,080 | 1,090 | 20,400 | 545 |
| 2003-11-27 | 1,150 | 1,180 | 1,130 | 1,130 | 19,400 | 565 |
| 2003-11-26 | 1,190 | 1,200 | 1,090 | 1,150 | 19,900 | 575 |
| 2003-11-25 | 1,250 | 1,260 | 1,190 | 1,190 | 30,600 | 595 |
| 2003-11-21 | 1,190 | 1,250 | 1,150 | 1,200 | 27,800 | 600 |
| 2003-11-20 | 1,240 | 1,270 | 1,170 | 1,270 | 50,100 | 635 |
| 2003-11-19 | 1,180 | 1,200 | 1,080 | 1,080 | 74,800 | 540 |
| 2003-11-18 | 1,010 | 1,200 | 980 | 1,200 | 54,500 | 600 |
| 2003-11-17 | 1,210 | 1,220 | 1,020 | 1,070 | 36,700 | 535 |
| 2003-11-14 | 1,300 | 1,310 | 1,220 | 1,230 | 24,000 | 615 |
| 2003-11-13 | 1,300 | 1,400 | 1,270 | 1,300 | 54,600 | 650 |
| 2003-11-12 | 1,300 | 1,320 | 1,250 | 1,300 | 44,300 | 650 |
| 2003-11-11 | 1,440 | 1,450 | 1,200 | 1,280 | 81,500 | 640 |
| 2003-11-10 | 1,520 | 1,540 | 1,460 | 1,470 | 24,700 | 735 |
| 2003-11-07 | 1,550 | 1,580 | 1,500 | 1,530 | 23,600 | 765 |
| 2003-11-06 | 1,450 | 1,570 | 1,450 | 1,550 | 53,300 | 775 |
| 2003-11-05 | 1,550 | 1,560 | 1,450 | 1,460 | 35,200 | 730 |
| 2003-11-04 | 1,610 | 1,680 | 1,510 | 1,550 | 68,500 | 775 |
| 2003-10-31 | 1,640 | 1,680 | 1,550 | 1,650 | 49,900 | 825 |
| 2003-10-30 | 1,750 | 1,770 | 1,550 | 1,650 | 46,700 | 825 |
| 2003-10-29 | 1,780 | 1,900 | 1,700 | 1,770 | 270,500 | 885 |
| 2003-10-28 | 1,500 | 1,880 | 1,500 | 1,770 | 415,200 | 885 |
| 2003-10-27 | 1,300 | 1,510 | 1,300 | 1,510 | 187,500 | 755 |
| 2003-10-24 | 1,270 | 1,430 | 1,250 | 1,250 | 97,000 | 625 |
| 2003-10-23 | 1,390 | 1,400 | 1,230 | 1,300 | 207,800 | 650 |
| 2003-10-22 | 1,660 | 1,710 | 1,400 | 1,440 | 89,300 | 720 |
| 2003-10-21 | 1,880 | 1,960 | 1,570 | 1,650 | 201,000 | 825 |
| 2003-10-20 | 1,720 | 1,920 | 1,720 | 1,870 | 202,800 | 935 |
| 2003-10-17 | 1,500 | 1,730 | 1,500 | 1,720 | 269,900 | 860 |
| 2003-10-16 | 1,370 | 1,510 | 1,280 | 1,480 | 244,400 | 740 |
| 2003-10-15 | 1,350 | 1,410 | 1,330 | 1,370 | 166,300 | 685 |
| 2003-10-14 | 1,140 | 1,320 | 1,140 | 1,310 | 225,700 | 655 |
| 2003-10-10 | 1,030 | 1,210 | 1,030 | 1,130 | 409,700 | 565 |
| 2003-10-09 | 949 | 1,030 | 949 | 1,030 | 270,400 | 515 |
| 2003-10-08 | 915 | 950 | 900 | 950 | 64,000 | 475 |
| 2003-10-07 | 889 | 920 | 885 | 920 | 46,200 | 460 |
| 2003-10-06 | 921 | 955 | 888 | 890 | 116,100 | 445 |
| 2003-10-03 | 870 | 930 | 870 | 920 | 132,700 | 460 |
| 2003-10-02 | 835 | 877 | 835 | 865 | 102,700 | 432.50 |
| 2003-10-01 | 830 | 831 | 805 | 829 | 38,400 | 414.50 |
| 2003-09-30 | 845 | 875 | 820 | 830 | 77,300 | 415 |
| 2003-09-29 | 810 | 845 | 805 | 845 | 99,500 | 422.50 |
| 2003-09-26 | 795 | 810 | 780 | 810 | 125,200 | 405 |
| 2003-09-25 | 760 | 805 | 741 | 805 | 70,000 | 402.50 |
| 2003-09-24 | 791 | 795 | 760 | 790 | 37,900 | 395 |
| 2003-09-22 | 784 | 805 | 784 | 795 | 155,500 | 397.50 |
| 2003-09-19 | 765 | 785 | 755 | 780 | 92,000 | 390 |
| 2003-09-18 | 769 | 770 | 740 | 750 | 50,300 | 375 |
| 2003-09-17 | 679 | 800 | 679 | 770 | 112,400 | 385 |
| 2003-09-16 | 710 | 711 | 671 | 676 | 71,900 | 338 |
| 2003-09-12 | 705 | 712 | 705 | 705 | 7,300 | 352.50 |
| 2003-09-11 | 714 | 720 | 705 | 710 | 38,800 | 355 |
| 2003-09-10 | 680 | 710 | 680 | 710 | 36,200 | 355 |
| 2003-09-09 | 700 | 704 | 678 | 685 | 72,100 | 342.50 |
| 2003-09-08 | 714 | 715 | 695 | 700 | 29,500 | 350 |
| 2003-09-05 | 712 | 723 | 702 | 716 | 32,400 | 358 |
| 2003-09-04 | 735 | 735 | 701 | 703 | 58,500 | 351.50 |
| 2003-09-03 | 717 | 770 | 716 | 735 | 27,000 | 367.50 |
| 2003-09-02 | 730 | 740 | 716 | 716 | 74,200 | 358 |
| 2003-09-01 | 780 | 785 | 730 | 730 | 79,700 | 365 |
| 2003-08-29 | 745 | 765 | 740 | 760 | 33,600 | 380 |
| 2003-08-28 | 764 | 770 | 750 | 751 | 33,200 | 375.50 |
| 2003-08-27 | 804 | 814 | 760 | 770 | 34,500 | 385 |
| 2003-08-26 | 819 | 850 | 760 | 803 | 148,600 | 401.50 |
| 2003-08-25 | 737 | 825 | 737 | 825 | 373,000 | 412.50 |
| 2003-08-22 | 719 | 745 | 717 | 736 | 181,100 | 368 |
| 2003-08-21 | 699 | 720 | 699 | 715 | 27,900 | 357.50 |
| 2003-08-20 | 700 | 711 | 697 | 700 | 31,700 | 350 |
| 2003-08-19 | 714 | 715 | 695 | 700 | 48,600 | 350 |
| 2003-08-18 | 725 | 726 | 705 | 715 | 30,600 | 357.50 |
| 2003-08-15 | 729 | 731 | 718 | 725 | 106,100 | 362.50 |
| 2003-08-14 | 684 | 730 | 680 | 722 | 97,800 | 361 |
| 2003-08-13 | 679 | 699 | 671 | 677 | 36,100 | 338.50 |
| 2003-08-12 | 720 | 740 | 655 | 680 | 312,700 | 340 |
| 2003-08-11 | 718 | 721 | 715 | 721 | 132,000 | 360.50 |
| 2003-08-08 | 718 | 720 | 700 | 700 | 31,800 | 350 |
| 2003-08-07 | 720 | 721 | 717 | 718 | 79,400 | 359 |
| 2003-08-06 | 716 | 720 | 714 | 717 | 13,300 | 358.50 |
| 2003-08-05 | 709 | 728 | 709 | 720 | 34,300 | 360 |
| 2003-08-04 | 714 | 715 | 695 | 710 | 29,000 | 355 |
| 2003-08-01 | 753 | 754 | 710 | 710 | 36,200 | 355 |
| 2003-07-31 | 723 | 775 | 723 | 740 | 48,700 | 370 |
| 2003-07-30 | 750 | 754 | 715 | 723 | 35,700 | 361.50 |
| 2003-07-29 | 849 | 850 | 740 | 750 | 118,100 | 375 |
| 2003-07-28 | 710 | 835 | 710 | 830 | 193,600 | 415 |
| 2003-07-25 | 650 | 715 | 650 | 710 | 155,800 | 355 |
| 2003-07-24 | 610 | 655 | 606 | 650 | 144,300 | 325 |
| 2003-07-23 | 585 | 620 | 585 | 619 | 54,200 | 309.50 |
| 2003-07-22 | 578 | 590 | 578 | 590 | 31,900 | 295 |
| 2003-07-18 | 606 | 607 | 580 | 584 | 74,800 | 292 |
| 2003-07-17 | 609 | 620 | 605 | 610 | 40,000 | 305 |
| 2003-07-16 | 613 | 625 | 565 | 605 | 109,500 | 302.50 |
| 2003-07-15 | 619 | 625 | 610 | 613 | 120,500 | 306.50 |
| 2003-07-14 | 575 | 620 | 575 | 610 | 94,800 | 305 |
| 2003-07-11 | 570 | 575 | 552 | 575 | 112,300 | 287.50 |
| 2003-07-10 | 540 | 590 | 540 | 575 | 114,500 | 287.50 |
| 2003-07-09 | 515 | 625 | 505 | 533 | 214,000 | 266.50 |
| 2003-07-08 | 500 | 520 | 500 | 510 | 77,900 | 255 |
| 2003-07-07 | 494 | 505 | 481 | 493 | 49,800 | 246.50 |
| 2003-07-04 | 500 | 505 | 489 | 489 | 35,000 | 244.50 |
| 2003-07-03 | 500 | 510 | 499 | 500 | 37,400 | 250 |
| 2003-07-02 | 501 | 507 | 495 | 500 | 35,100 | 250 |
| 2003-07-01 | 505 | 510 | 491 | 505 | 40,900 | 252.50 |
| 2003-06-30 | 515 | 525 | 497 | 505 | 29,500 | 252.50 |
| 2003-06-27 | 491 | 520 | 491 | 515 | 23,200 | 257.50 |
| 2003-06-26 | 492 | 510 | 492 | 495 | 12,000 | 247.50 |
| 2003-06-25 | 485 | 499 | 485 | 499 | 25,500 | 249.50 |
| 2003-06-24 | 535 | 535 | 477 | 480 | 64,500 | 240 |
| 2003-06-23 | 540 | 545 | 535 | 535 | 20,900 | 267.50 |
| 2003-06-20 | 570 | 575 | 525 | 540 | 16,800 | 270 |
| 2003-06-19 | 540 | 579 | 540 | 568 | 113,300 | 284 |
| 2003-06-18 | 505 | 540 | 505 | 535 | 67,700 | 267.50 |
| 2003-06-17 | 505 | 505 | 495 | 505 | 12,400 | 252.50 |
| 2003-06-16 | 505 | 510 | 495 | 505 | 6,600 | 252.50 |
| 2003-06-13 | 493 | 505 | 489 | 505 | 21,000 | 252.50 |
| 2003-06-12 | 500 | 500 | 480 | 489 | 23,800 | 244.50 |
| 2003-06-11 | 515 | 520 | 480 | 500 | 50,700 | 250 |
| 2003-06-10 | 540 | 540 | 500 | 515 | 46,200 | 257.50 |
| 2003-06-09 | 515 | 535 | 515 | 535 | 24,100 | 267.50 |
| 2003-06-06 | 514 | 520 | 485 | 515 | 17,200 | 257.50 |
| 2003-06-05 | 515 | 550 | 470 | 515 | 49,200 | 257.50 |
| 2003-06-04 | 600 | 610 | 520 | 545 | 60,900 | 272.50 |
| 2003-06-03 | 595 | 624 | 595 | 600 | 32,200 | 300 |
| 2003-06-02 | 554 | 600 | 554 | 590 | 47,500 | 295 |
| 2003-05-30 | 601 | 602 | 550 | 550 | 31,200 | 275 |
| 2003-05-29 | 660 | 671 | 550 | 600 | 76,800 | 300 |
| 2003-05-28 | 559 | 680 | 559 | 660 | 159,300 | 330 |
| 2003-05-27 | 459 | 560 | 459 | 555 | 65,200 | 277.50 |
| 2003-05-26 | 418 | 420 | 410 | 410 | 1,700 | 205 |
| 2003-05-23 | 411 | 416 | 411 | 415 | 300 | 207.50 |
| 2003-05-22 | 419 | 420 | 400 | 416 | 4,900 | 208 |
| 2003-05-21 | 411 | 420 | 410 | 420 | 1,800 | 210 |
| 2003-05-20 | 415 | 415 | 410 | 412 | 1,100 | 206 |
| 2003-05-19 | 414 | 414 | 414 | 414 | 100 | 207 |
| 2003-05-16 | 405 | 410 | 405 | 405 | 1,100 | 202.50 |
| 2003-05-15 | 430 | 430 | 410 | 410 | 3,200 | 205 |
| 2003-05-14 | 415 | 425 | 410 | 410 | 2,400 | 205 |
| 2003-05-13 | 450 | 450 | 415 | 420 | 5,000 | 210 |
| 2003-05-12 | 475 | 475 | 445 | 450 | 2,600 | 225 |
| 2003-05-09 | 475 | 480 | 470 | 470 | 6,000 | 235 |
| 2003-05-08 | 460 | 475 | 460 | 475 | 7,400 | 237.50 |
| 2003-05-07 | 431 | 470 | 431 | 450 | 9,500 | 225 |
| 2003-05-06 | 420 | 435 | 420 | 435 | 2,500 | 217.50 |
| 2003-05-02 | 440 | 440 | 400 | 400 | 4,600 | 200 |
| 2003-05-01 | 360 | 420 | 350 | 420 | 14,400 | 210 |
| 2003-04-30 | 360 | 365 | 360 | 360 | 4,300 | 180 |
| 2003-04-28 | 380 | 380 | 360 | 360 | 1,700 | 180 |
| 2003-04-25 | 380 | 380 | 380 | 380 | 1,400 | 190 |
| 2003-04-23 | 366 | 380 | 360 | 380 | 11,900 | 190 |
| 2003-04-22 | 370 | 375 | 365 | 366 | 800 | 183 |
| 2003-04-21 | 390 | 390 | 360 | 370 | 8,300 | 185 |
| 2003-04-18 | 355 | 360 | 355 | 360 | 2,400 | 180 |
| 2003-04-17 | 360 | 380 | 360 | 370 | 3,400 | 185 |
| 2003-04-16 | 370 | 370 | 350 | 360 | 2,500 | 180 |
| 2003-04-15 | 380 | 380 | 350 | 370 | 11,400 | 185 |
| 2003-04-14 | 375 | 375 | 360 | 360 | 1,300 | 180 |
| 2003-04-11 | 375 | 375 | 370 | 370 | 500 | 185 |
| 2003-04-10 | 375 | 375 | 375 | 375 | 300 | 187.50 |
| 2003-04-09 | 375 | 375 | 375 | 375 | 3,600 | 187.50 |
| 2003-04-08 | 370 | 370 | 370 | 370 | 400 | 185 |
| 2003-04-07 | 370 | 370 | 370 | 370 | 1,100 | 185 |
| 2003-04-04 | 370 | 370 | 350 | 370 | 6,000 | 185 |
| 2003-04-03 | 370 | 380 | 370 | 370 | 11,100 | 185 |
| 2003-04-02 | 375 | 385 | 370 | 370 | 2,400 | 185 |
| 2003-04-01 | 390 | 390 | 375 | 385 | 12,100 | 192.50 |
| 2003-03-31 | 380 | 380 | 375 | 375 | 200 | 187.50 |
| 2003-03-28 | 380 | 380 | 380 | 380 | 500 | 190 |
| 2003-03-27 | 370 | 380 | 370 | 380 | 300 | 190 |
| 2003-03-26 | 375 | 380 | 375 | 380 | 200 | 190 |
| 2003-03-25 | 400 | 400 | 385 | 385 | 400 | 192.50 |
| 2003-03-24 | 380 | 400 | 380 | 385 | 3,800 | 192.50 |
| 2003-03-20 | 370 | 375 | 370 | 370 | 1,400 | 185 |
| 2003-03-19 | 375 | 375 | 375 | 375 | 100 | 187.50 |
| 2003-03-18 | 380 | 380 | 365 | 370 | 1,500 | 185 |
| 2003-03-17 | 365 | 370 | 360 | 370 | 1,800 | 185 |
| 2003-03-14 | 370 | 370 | 365 | 365 | 2,100 | 182.50 |
| 2003-03-13 | 375 | 379 | 360 | 360 | 1,500 | 180 |
| 2003-03-12 | 380 | 380 | 379 | 379 | 2,100 | 189.50 |
| 2003-03-11 | 379 | 379 | 375 | 379 | 2,400 | 189.50 |
| 2003-03-10 | 380 | 380 | 370 | 379 | 8,200 | 189.50 |
| 2003-03-07 | 405 | 405 | 375 | 380 | 8,200 | 190 |
| 2003-03-06 | 410 | 410 | 405 | 410 | 17,700 | 205 |
| 2003-03-05 | 405 | 415 | 400 | 410 | 11,200 | 205 |
| 2003-03-04 | 410 | 410 | 410 | 410 | 2,300 | 205 |
| 2003-03-03 | 390 | 410 | 390 | 410 | 15,200 | 205 |
| 2003-02-28 | 380 | 390 | 380 | 390 | 4,500 | 195 |
| 2003-02-27 | 400 | 400 | 380 | 380 | 2,100 | 190 |
| 2003-02-26 | 405 | 405 | 400 | 405 | 9,300 | 202.50 |
| 2003-02-25 | 400 | 405 | 400 | 405 | 700 | 202.50 |
| 2003-02-24 | 400 | 400 | 400 | 400 | 100 | 200 |
| 2003-02-21 | 400 | 400 | 400 | 400 | 300 | 200 |
| 2003-02-20 | 410 | 410 | 400 | 400 | 4,200 | 200 |
| 2003-02-19 | 410 | 410 | 410 | 410 | 500 | 205 |
| 2003-02-18 | 407 | 407 | 400 | 407 | 600 | 203.50 |
| 2003-02-17 | 405 | 415 | 405 | 410 | 1,600 | 205 |
| 2003-02-14 | 398 | 415 | 391 | 415 | 4,200 | 207.50 |
| 2003-02-13 | 395 | 400 | 395 | 400 | 4,300 | 200 |
| 2003-02-12 | 400 | 400 | 395 | 395 | 1,100 | 197.50 |
| 2003-02-10 | 400 | 400 | 395 | 400 | 500 | 200 |
| 2003-02-07 | 415 | 417 | 400 | 400 | 1,500 | 200 |
| 2003-02-06 | 415 | 415 | 410 | 415 | 2,800 | 207.50 |
| 2003-02-05 | 430 | 430 | 430 | 430 | 100 | 215 |
| 2003-02-04 | 420 | 425 | 420 | 420 | 1,800 | 210 |
| 2003-02-03 | 415 | 425 | 415 | 420 | 10,000 | 210 |
| 2003-01-30 | 410 | 420 | 400 | 415 | 3,900 | 207.50 |
| 2003-01-29 | 415 | 415 | 415 | 415 | 300 | 207.50 |
| 2003-01-28 | 420 | 420 | 415 | 415 | 2,800 | 207.50 |
| 2003-01-27 | 420 | 420 | 410 | 420 | 4,400 | 210 |
| 2003-01-24 | 415 | 420 | 415 | 420 | 800 | 210 |
| 2003-01-23 | 400 | 415 | 400 | 415 | 2,600 | 207.50 |
| 2003-01-22 | 430 | 430 | 400 | 400 | 14,500 | 200 |
| 2003-01-21 | 420 | 420 | 420 | 420 | 1,500 | 210 |
| 2003-01-20 | 430 | 430 | 415 | 420 | 600 | 210 |
| 2003-01-17 | 430 | 430 | 420 | 420 | 2,000 | 210 |
| 2003-01-16 | 440 | 440 | 435 | 435 | 1,600 | 217.50 |
| 2003-01-15 | 430 | 430 | 430 | 430 | 5,700 | 215 |
| 2003-01-14 | 430 | 430 | 425 | 430 | 600 | 215 |
| 2003-01-10 | 450 | 450 | 420 | 430 | 2,100 | 215 |
| 2003-01-09 | 470 | 480 | 460 | 460 | 4,200 | 230 |
| 2003-01-08 | 485 | 490 | 480 | 485 | 2,300 | 242.50 |
| 2003-01-07 | 480 | 483 | 470 | 480 | 6,900 | 240 |
| 2003-01-06 | 460 | 470 | 460 | 470 | 600 | 235 |
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
