8275 (株)フォーバル の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 162 | 166 | 160 | 162 | 1,700 | 81 |
| 2008-12-29 | 159 | 159 | 154 | 158 | 6,500 | 79 |
| 2008-12-26 | 155 | 156 | 154 | 155 | 2,400 | 77.50 |
| 2008-12-25 | 153 | 154 | 153 | 154 | 1,500 | 77 |
| 2008-12-24 | 159 | 159 | 152 | 156 | 3,400 | 78 |
| 2008-12-22 | 165 | 165 | 153 | 159 | 4,700 | 79.50 |
| 2008-12-19 | 155 | 156 | 155 | 156 | 4,300 | 78 |
| 2008-12-18 | 156 | 160 | 155 | 160 | 3,800 | 80 |
| 2008-12-17 | 153 | 157 | 151 | 154 | 3,000 | 77 |
| 2008-12-16 | 166 | 166 | 150 | 150 | 5,500 | 75 |
| 2008-12-15 | 159 | 159 | 150 | 151 | 9,200 | 75.50 |
| 2008-12-12 | 160 | 160 | 151 | 160 | 2,800 | 80 |
| 2008-12-11 | 159 | 160 | 158 | 160 | 700 | 80 |
| 2008-12-10 | 155 | 160 | 155 | 158 | 1,600 | 79 |
| 2008-12-09 | 163 | 170 | 160 | 170 | 2,600 | 85 |
| 2008-12-05 | 170 | 171 | 170 | 171 | 800 | 85.50 |
| 2008-12-04 | 187 | 187 | 187 | 187 | 1,000 | 93.50 |
| 2008-12-03 | 185 | 186 | 185 | 186 | 300 | 93 |
| 2008-12-02 | 196 | 196 | 186 | 186 | 200 | 93 |
| 2008-12-01 | 188 | 200 | 188 | 200 | 8,300 | 100 |
| 2008-11-28 | 177 | 186 | 175 | 186 | 1,400 | 93 |
| 2008-11-27 | 173 | 175 | 168 | 172 | 9,000 | 86 |
| 2008-11-26 | 174 | 174 | 169 | 169 | 400 | 84.50 |
| 2008-11-25 | 179 | 179 | 174 | 174 | 900 | 87 |
| 2008-11-21 | 174 | 175 | 154 | 175 | 9,500 | 87.50 |
| 2008-11-20 | 180 | 180 | 170 | 179 | 7,600 | 89.50 |
| 2008-11-19 | 193 | 193 | 173 | 190 | 1,200 | 95 |
| 2008-11-18 | 207 | 207 | 180 | 190 | 9,800 | 95 |
| 2008-11-17 | 213 | 213 | 213 | 213 | 100 | 106.50 |
| 2008-11-14 | 207 | 214 | 197 | 214 | 4,700 | 107 |
| 2008-11-13 | 197 | 197 | 197 | 197 | 500 | 98.50 |
| 2008-11-12 | 186 | 198 | 180 | 198 | 1,700 | 99 |
| 2008-11-11 | 181 | 190 | 180 | 190 | 2,100 | 95 |
| 2008-11-10 | 185 | 200 | 185 | 185 | 9,900 | 92.50 |
| 2008-11-07 | 180 | 180 | 180 | 180 | 3,400 | 90 |
| 2008-11-06 | 185 | 185 | 180 | 180 | 1,200 | 90 |
| 2008-11-05 | 185 | 186 | 180 | 180 | 5,900 | 90 |
| 2008-11-04 | 197 | 200 | 170 | 175 | 9,900 | 87.50 |
| 2008-10-31 | 150 | 157 | 150 | 157 | 4,900 | 78.50 |
| 2008-10-30 | 145 | 165 | 145 | 156 | 21,600 | 78 |
| 2008-10-29 | 150 | 165 | 145 | 145 | 9,000 | 72.50 |
| 2008-10-28 | 155 | 170 | 155 | 170 | 300 | 85 |
| 2008-10-27 | 169 | 169 | 150 | 150 | 1,200 | 75 |
| 2008-10-24 | 185 | 185 | 165 | 170 | 4,800 | 85 |
| 2008-10-23 | 180 | 180 | 180 | 180 | 1,000 | 90 |
| 2008-10-22 | 203 | 203 | 190 | 202 | 1,800 | 101 |
| 2008-10-21 | 195 | 203 | 195 | 202 | 800 | 101 |
| 2008-10-20 | 200 | 200 | 200 | 200 | 200 | 100 |
| 2008-10-17 | 204 | 204 | 202 | 202 | 1,300 | 101 |
| 2008-10-16 | 183 | 184 | 170 | 184 | 7,000 | 92 |
| 2008-10-15 | 202 | 202 | 183 | 198 | 1,900 | 99 |
| 2008-10-14 | 150 | 180 | 150 | 180 | 6,900 | 90 |
| 2008-10-10 | 150 | 165 | 121 | 144 | 11,300 | 72 |
| 2008-10-09 | 145 | 170 | 131 | 170 | 7,100 | 85 |
| 2008-10-08 | 155 | 155 | 145 | 150 | 8,400 | 75 |
| 2008-10-07 | 171 | 171 | 145 | 170 | 12,700 | 85 |
| 2008-10-06 | 177 | 180 | 177 | 177 | 3,900 | 88.50 |
| 2008-10-03 | 210 | 210 | 192 | 192 | 3,700 | 96 |
| 2008-10-02 | 205 | 210 | 205 | 210 | 800 | 105 |
| 2008-10-01 | 225 | 250 | 193 | 205 | 16,500 | 102.50 |
| 2008-09-30 | 206 | 219 | 198 | 215 | 8,200 | 107.50 |
| 2008-09-29 | 213 | 216 | 213 | 216 | 1,000 | 108 |
| 2008-09-26 | 206 | 220 | 199 | 220 | 11,200 | 110 |
| 2008-09-25 | 208 | 220 | 200 | 205 | 9,200 | 102.50 |
| 2008-09-24 | 208 | 208 | 208 | 208 | 600 | 104 |
| 2008-09-22 | 213 | 213 | 208 | 208 | 2,300 | 104 |
| 2008-09-19 | 190 | 208 | 189 | 208 | 7,200 | 104 |
| 2008-09-18 | 206 | 206 | 172 | 190 | 19,400 | 95 |
| 2008-09-17 | 200 | 211 | 190 | 211 | 5,600 | 105.50 |
| 2008-09-16 | 199 | 202 | 180 | 197 | 10,600 | 98.50 |
| 2008-09-12 | 196 | 200 | 196 | 200 | 2,200 | 100 |
| 2008-09-11 | 198 | 198 | 198 | 198 | 500 | 99 |
| 2008-09-10 | 211 | 211 | 191 | 198 | 1,800 | 99 |
| 2008-09-09 | 200 | 206 | 200 | 206 | 500 | 103 |
| 2008-09-08 | 200 | 210 | 196 | 200 | 1,400 | 100 |
| 2008-09-05 | 205 | 205 | 191 | 205 | 800 | 102.50 |
| 2008-09-04 | 220 | 220 | 190 | 205 | 9,200 | 102.50 |
| 2008-09-03 | 221 | 231 | 220 | 222 | 4,900 | 111 |
| 2008-09-02 | 253 | 253 | 253 | 253 | 100 | 126.50 |
| 2008-09-01 | 247 | 258 | 247 | 254 | 7,300 | 127 |
| 2008-08-29 | 227 | 247 | 226 | 232 | 1,600 | 116 |
| 2008-08-28 | 231 | 231 | 224 | 224 | 900 | 112 |
| 2008-08-27 | 224 | 229 | 224 | 225 | 700 | 112.50 |
| 2008-08-26 | 220 | 230 | 220 | 230 | 1,100 | 115 |
| 2008-08-25 | 218 | 222 | 218 | 222 | 400 | 111 |
| 2008-08-22 | 210 | 250 | 210 | 223 | 4,900 | 111.50 |
| 2008-08-21 | 225 | 225 | 220 | 221 | 11,500 | 110.50 |
| 2008-08-20 | 230 | 230 | 226 | 226 | 1,600 | 113 |
| 2008-08-19 | 231 | 231 | 227 | 230 | 2,000 | 115 |
| 2008-08-18 | 238 | 238 | 230 | 232 | 1,400 | 116 |
| 2008-08-15 | 245 | 245 | 230 | 243 | 2,800 | 121.50 |
| 2008-08-14 | 243 | 243 | 241 | 241 | 1,100 | 120.50 |
| 2008-08-13 | 246 | 246 | 245 | 245 | 1,000 | 122.50 |
| 2008-08-12 | 245 | 260 | 245 | 260 | 400 | 130 |
| 2008-08-11 | 240 | 251 | 240 | 250 | 1,500 | 125 |
| 2008-08-08 | 251 | 255 | 251 | 255 | 1,100 | 127.50 |
| 2008-08-07 | 258 | 258 | 248 | 251 | 3,800 | 125.50 |
| 2008-08-06 | 257 | 257 | 256 | 256 | 400 | 128 |
| 2008-08-05 | 247 | 267 | 247 | 255 | 6,800 | 127.50 |
| 2008-08-04 | 289 | 289 | 271 | 271 | 400 | 135.50 |
| 2008-08-01 | 280 | 290 | 280 | 290 | 7,500 | 145 |
| 2008-07-31 | 274 | 279 | 274 | 275 | 1,600 | 137.50 |
| 2008-07-30 | 279 | 279 | 271 | 273 | 900 | 136.50 |
| 2008-07-29 | 279 | 279 | 279 | 279 | 200 | 139.50 |
| 2008-07-28 | 267 | 275 | 260 | 270 | 2,300 | 135 |
| 2008-07-25 | 268 | 268 | 267 | 267 | 2,100 | 133.50 |
| 2008-07-24 | 287 | 287 | 267 | 267 | 1,200 | 133.50 |
| 2008-07-23 | 288 | 288 | 272 | 287 | 800 | 143.50 |
| 2008-07-22 | 265 | 287 | 265 | 287 | 1,100 | 143.50 |
| 2008-07-18 | 262 | 267 | 260 | 267 | 2,900 | 133.50 |
| 2008-07-17 | 280 | 280 | 250 | 252 | 8,000 | 126 |
| 2008-07-16 | 270 | 275 | 270 | 272 | 13,700 | 136 |
| 2008-07-15 | 290 | 290 | 275 | 290 | 1,900 | 145 |
| 2008-07-11 | 308 | 308 | 298 | 304 | 10,500 | 152 |
| 2008-07-10 | 299 | 299 | 299 | 299 | 100 | 149.50 |
| 2008-07-07 | 290 | 299 | 290 | 299 | 300 | 149.50 |
| 2008-07-04 | 302 | 302 | 302 | 302 | 200 | 151 |
| 2008-07-03 | 294 | 302 | 291 | 301 | 2,300 | 150.50 |
| 2008-07-02 | 304 | 304 | 295 | 302 | 3,000 | 151 |
| 2008-07-01 | 299 | 300 | 287 | 295 | 6,200 | 147.50 |
| 2008-06-30 | 284 | 299 | 284 | 296 | 2,200 | 148 |
| 2008-06-27 | 275 | 295 | 272 | 283 | 2,900 | 141.50 |
| 2008-06-26 | 268 | 275 | 268 | 275 | 1,300 | 137.50 |
| 2008-06-25 | 268 | 268 | 268 | 268 | 1,100 | 134 |
| 2008-06-24 | 270 | 270 | 266 | 266 | 900 | 133 |
| 2008-06-23 | 278 | 278 | 268 | 268 | 12,300 | 134 |
| 2008-06-20 | 276 | 276 | 275 | 276 | 3,500 | 138 |
| 2008-06-19 | 275 | 275 | 275 | 275 | 500 | 137.50 |
| 2008-06-18 | 287 | 287 | 275 | 276 | 4,400 | 138 |
| 2008-06-17 | 283 | 283 | 280 | 280 | 1,400 | 140 |
| 2008-06-16 | 286 | 294 | 281 | 285 | 6,800 | 142.50 |
| 2008-06-13 | 285 | 286 | 285 | 285 | 4,500 | 142.50 |
| 2008-06-12 | 291 | 291 | 291 | 291 | 300 | 145.50 |
| 2008-06-11 | 290 | 293 | 290 | 293 | 800 | 146.50 |
| 2008-06-10 | 295 | 295 | 287 | 294 | 700 | 147 |
| 2008-06-09 | 298 | 298 | 290 | 290 | 1,900 | 145 |
| 2008-06-06 | 291 | 299 | 287 | 287 | 1,600 | 143.50 |
| 2008-06-05 | 299 | 299 | 290 | 290 | 6,200 | 145 |
| 2008-06-04 | 299 | 299 | 295 | 295 | 400 | 147.50 |
| 2008-06-03 | 300 | 300 | 295 | 295 | 3,100 | 147.50 |
| 2008-06-02 | 315 | 320 | 298 | 300 | 9,100 | 150 |
| 2008-05-30 | 300 | 304 | 297 | 300 | 4,500 | 150 |
| 2008-05-29 | 300 | 300 | 295 | 295 | 700 | 147.50 |
| 2008-05-28 | 300 | 300 | 291 | 300 | 2,700 | 150 |
| 2008-05-27 | 305 | 305 | 295 | 300 | 2,700 | 150 |
| 2008-05-26 | 310 | 325 | 300 | 310 | 13,100 | 155 |
| 2008-05-23 | 290 | 297 | 290 | 297 | 3,200 | 148.50 |
| 2008-05-22 | 295 | 295 | 295 | 295 | 300 | 147.50 |
| 2008-05-21 | 297 | 297 | 295 | 295 | 200 | 147.50 |
| 2008-05-20 | 292 | 295 | 292 | 295 | 300 | 147.50 |
| 2008-05-19 | 286 | 291 | 286 | 291 | 700 | 145.50 |
| 2008-05-16 | 291 | 300 | 291 | 291 | 3,500 | 145.50 |
| 2008-05-15 | 291 | 291 | 291 | 291 | 600 | 145.50 |
| 2008-05-14 | 299 | 300 | 294 | 300 | 1,700 | 150 |
| 2008-05-13 | 300 | 300 | 294 | 294 | 700 | 147 |
| 2008-05-12 | 295 | 315 | 295 | 315 | 5,900 | 157.50 |
| 2008-05-09 | 295 | 300 | 294 | 300 | 600 | 150 |
| 2008-05-08 | 294 | 305 | 294 | 305 | 200 | 152.50 |
| 2008-05-07 | 300 | 309 | 300 | 309 | 3,900 | 154.50 |
| 2008-05-02 | 286 | 300 | 285 | 300 | 11,500 | 150 |
| 2008-05-01 | 298 | 298 | 287 | 287 | 10,700 | 143.50 |
| 2008-04-30 | 282 | 293 | 282 | 293 | 2,200 | 146.50 |
| 2008-04-28 | 286 | 286 | 280 | 281 | 1,900 | 140.50 |
| 2008-04-25 | 280 | 285 | 277 | 285 | 4,500 | 142.50 |
| 2008-04-24 | 287 | 287 | 283 | 283 | 400 | 141.50 |
| 2008-04-23 | 294 | 294 | 282 | 284 | 5,000 | 142 |
| 2008-04-22 | 290 | 301 | 282 | 294 | 16,100 | 147 |
| 2008-04-21 | 285 | 290 | 281 | 282 | 1,000 | 141 |
| 2008-04-18 | 295 | 295 | 294 | 294 | 4,200 | 147 |
| 2008-04-17 | 284 | 290 | 284 | 290 | 2,700 | 145 |
| 2008-04-16 | 284 | 294 | 284 | 294 | 1,000 | 147 |
| 2008-04-15 | 285 | 285 | 285 | 285 | 1,200 | 142.50 |
| 2008-04-14 | 299 | 300 | 285 | 290 | 9,300 | 145 |
| 2008-04-11 | 287 | 300 | 287 | 300 | 800 | 150 |
| 2008-04-10 | 304 | 307 | 290 | 306 | 600 | 153 |
| 2008-04-08 | 292 | 302 | 292 | 302 | 700 | 151 |
| 2008-04-07 | 300 | 300 | 285 | 295 | 1,100 | 147.50 |
| 2008-04-04 | 300 | 308 | 300 | 308 | 4,100 | 154 |
| 2008-04-03 | 301 | 308 | 298 | 308 | 2,200 | 154 |
| 2008-04-02 | 296 | 311 | 290 | 311 | 1,500 | 155.50 |
| 2008-04-01 | 299 | 319 | 294 | 301 | 7,500 | 150.50 |
| 2008-03-31 | 281 | 289 | 270 | 289 | 8,100 | 144.50 |
| 2008-03-28 | 299 | 299 | 289 | 290 | 6,700 | 145 |
| 2008-03-27 | 300 | 300 | 295 | 300 | 3,000 | 150 |
| 2008-03-26 | 302 | 310 | 300 | 300 | 7,500 | 150 |
| 2008-03-25 | 325 | 325 | 310 | 319 | 3,000 | 159.50 |
| 2008-03-24 | 306 | 324 | 306 | 313 | 3,800 | 156.50 |
| 2008-03-21 | 307 | 312 | 303 | 311 | 15,800 | 155.50 |
| 2008-03-19 | 304 | 307 | 300 | 307 | 1,600 | 153.50 |
| 2008-03-18 | 319 | 319 | 296 | 305 | 20,300 | 152.50 |
| 2008-03-17 | 310 | 318 | 300 | 318 | 9,300 | 159 |
| 2008-03-14 | 316 | 316 | 315 | 315 | 400 | 157.50 |
| 2008-03-13 | 314 | 314 | 310 | 311 | 4,700 | 155.50 |
| 2008-03-12 | 310 | 313 | 308 | 308 | 2,800 | 154 |
| 2008-03-11 | 310 | 310 | 306 | 306 | 300 | 153 |
| 2008-03-10 | 313 | 315 | 305 | 305 | 4,300 | 152.50 |
| 2008-03-07 | 312 | 317 | 305 | 316 | 3,700 | 158 |
| 2008-03-06 | 305 | 310 | 305 | 310 | 1,700 | 155 |
| 2008-03-05 | 307 | 307 | 304 | 307 | 3,700 | 153.50 |
| 2008-03-04 | 312 | 317 | 302 | 317 | 3,000 | 158.50 |
| 2008-03-03 | 322 | 328 | 321 | 327 | 7,200 | 163.50 |
| 2008-02-29 | 313 | 314 | 312 | 312 | 4,800 | 156 |
| 2008-02-28 | 313 | 318 | 313 | 318 | 900 | 159 |
| 2008-02-27 | 310 | 320 | 310 | 317 | 3,000 | 158.50 |
| 2008-02-26 | 316 | 317 | 310 | 310 | 700 | 155 |
| 2008-02-25 | 310 | 315 | 305 | 315 | 3,100 | 157.50 |
| 2008-02-22 | 308 | 315 | 303 | 315 | 7,900 | 157.50 |
| 2008-02-21 | 318 | 318 | 310 | 310 | 400 | 155 |
| 2008-02-20 | 323 | 323 | 310 | 310 | 3,400 | 155 |
| 2008-02-19 | 329 | 330 | 311 | 325 | 3,800 | 162.50 |
| 2008-02-18 | 305 | 324 | 305 | 324 | 2,900 | 162 |
| 2008-02-15 | 320 | 320 | 315 | 320 | 15,600 | 160 |
| 2008-02-14 | 320 | 355 | 320 | 325 | 4,200 | 162.50 |
| 2008-02-13 | 350 | 350 | 335 | 335 | 6,800 | 167.50 |
| 2008-02-12 | 320 | 360 | 320 | 350 | 18,700 | 175 |
| 2008-02-08 | 320 | 325 | 315 | 320 | 2,100 | 160 |
| 2008-02-07 | 315 | 327 | 310 | 327 | 3,100 | 163.50 |
| 2008-02-06 | 316 | 320 | 312 | 320 | 4,700 | 160 |
| 2008-02-05 | 330 | 330 | 315 | 317 | 11,200 | 158.50 |
| 2008-02-04 | 339 | 340 | 339 | 339 | 1,400 | 169.50 |
| 2008-02-01 | 323 | 325 | 313 | 325 | 7,800 | 162.50 |
| 2008-01-31 | 299 | 320 | 298 | 318 | 9,300 | 159 |
| 2008-01-30 | 300 | 305 | 300 | 300 | 9,700 | 150 |
| 2008-01-29 | 305 | 305 | 300 | 300 | 11,300 | 150 |
| 2008-01-28 | 310 | 310 | 300 | 305 | 11,300 | 152.50 |
| 2008-01-25 | 310 | 315 | 309 | 315 | 27,900 | 157.50 |
| 2008-01-24 | 300 | 315 | 299 | 315 | 8,600 | 157.50 |
| 2008-01-23 | 330 | 333 | 320 | 320 | 3,900 | 160 |
| 2008-01-22 | 310 | 325 | 295 | 310 | 7,600 | 155 |
| 2008-01-18 | 320 | 344 | 320 | 344 | 2,400 | 172 |
| 2008-01-17 | 320 | 345 | 320 | 345 | 9,200 | 172.50 |
| 2008-01-16 | 340 | 340 | 315 | 320 | 8,600 | 160 |
| 2008-01-15 | 350 | 355 | 340 | 340 | 9,400 | 170 |
| 2008-01-11 | 360 | 375 | 358 | 374 | 3,700 | 187 |
| 2008-01-10 | 377 | 377 | 370 | 377 | 1,000 | 188.50 |
| 2008-01-09 | 357 | 370 | 357 | 370 | 1,700 | 185 |
| 2008-01-08 | 385 | 385 | 371 | 371 | 2,100 | 185.50 |
| 2008-01-07 | 385 | 385 | 384 | 384 | 1,700 | 192 |
| 2008-01-04 | 391 | 391 | 386 | 386 | 5,400 | 193 |
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
