8275 (株)フォーバルの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	264	273	256	273	3,200	136.50
2010-12-29	257	260	255	259	5,800	129.50
2010-12-28	255	256	253	254	4,100	127
2010-12-27	250	258	250	255	8,300	127.50
2010-12-24	254	254	251	253	7,800	126.50
2010-12-22	258	258	252	258	11,400	129
2010-12-21	257	260	251	255	13,000	127.50
2010-12-20	255	260	253	258	5,400	129
2010-12-17	258	258	251	252	3,300	126
2010-12-16	255	259	251	251	3,300	125.50
2010-12-15	252	255	252	252	1,800	126
2010-12-14	253	255	251	254	1,700	127
2010-12-13	251	259	250	259	3,600	129.50
2010-12-10	254	254	250	250	500	125
2010-12-09	250	254	250	250	4,700	125
2010-12-08	254	254	252	252	600	126
2010-12-07	251	254	250	250	1,200	125
2010-12-06	254	254	251	254	1,200	127
2010-12-03	252	252	250	250	4,100	125
2010-12-02	258	258	252	252	1,200	126
2010-12-01	251	258	251	258	5,800	129
2010-11-30	260	260	254	258	5,300	129
2010-11-29	264	264	258	259	1,600	129.50
2010-11-26	255	260	255	255	13,300	127.50
2010-11-25	255	255	241	255	3,300	127.50
2010-11-24	253	253	253	253	100	126.50
2010-11-22	254	254	253	253	300	126.50
2010-11-19	254	254	247	254	1,400	127
2010-11-18	254	254	250	250	5,600	125
2010-11-17	250	250	250	250	5,300	125
2010-11-16	250	256	250	255	1,000	127.50
2010-11-15	246	251	246	250	21,300	125
2010-11-12	246	257	246	250	2,300	125
2010-11-11	255	260	255	260	300	130
2010-11-10	265	265	250	254	2,800	127
2010-11-09	250	259	250	259	300	129.50
2010-11-08	250	258	250	258	500	129
2010-11-05	260	260	260	260	200	130
2010-11-04	255	260	255	260	200	130
2010-11-02	264	264	247	263	11,100	131.50
2010-11-01	265	265	255	255	14,500	127.50
2010-10-29	254	258	250	258	2,500	129
2010-10-28	252	252	245	248	1,700	124
2010-10-27	258	258	235	252	6,900	126
2010-10-26	259	259	250	256	8,500	128
2010-10-25	259	259	250	258	5,400	129
2010-10-22	255	260	252	259	11,700	129.50
2010-10-21	251	255	251	251	4,400	125.50
2010-10-20	244	245	240	245	3,700	122.50
2010-10-19	240	240	240	240	11,900	120
2010-10-18	236	243	236	240	12,300	120
2010-10-15	246	250	240	248	10,000	124
2010-10-14	244	249	240	241	2,700	120.50
2010-10-13	250	250	244	250	4,500	125
2010-10-12	250	258	249	249	4,100	124.50
2010-10-05	259	260	259	260	200	130
2010-10-04	255	255	251	251	20,600	125.50
2010-10-01	258	259	251	251	11,300	125.50
2010-09-30	263	263	256	263	12,400	131.50
2010-09-29	264	264	258	263	2,100	131.50
2010-09-28	265	265	264	264	400	132
2010-09-27	265	265	257	257	2,000	128.50
2010-09-24	261	261	259	259	400	129.50
2010-09-22	265	274	255	255	5,800	127.50
2010-09-21	272	272	260	265	1,300	132.50
2010-09-17	261	272	261	272	3,100	136
2010-09-16	259	265	259	261	4,300	130.50
2010-09-15	270	273	262	273	800	136.50
2010-09-14	264	270	264	270	5,000	135
2010-09-13	269	269	255	264	6,900	132
2010-09-10	260	261	260	261	1,400	130.50
2010-09-09	265	269	255	263	6,100	131.50
2010-09-08	261	261	261	261	100	130.50
2010-09-07	267	270	263	263	1,400	131.50
2010-09-06	261	270	255	260	8,900	130
2010-09-03	260	270	260	261	3,800	130.50
2010-09-02	253	260	253	260	1,600	130
2010-09-01	262	265	260	260	11,800	130
2010-08-31	260	269	257	265	8,100	132.50
2010-08-30	260	261	250	253	6,800	126.50
2010-08-27	270	283	260	267	9,400	133.50
2010-08-26	260	270	258	258	3,400	129
2010-08-25	253	257	248	251	1,900	125.50
2010-08-24	248	248	248	248	100	124
2010-08-23	255	255	245	245	1,400	122.50
2010-08-20	264	264	254	254	200	127
2010-08-19	261	270	256	256	10,100	128
2010-08-18	256	261	250	259	10,700	129.50
2010-08-17	253	260	243	245	3,900	122.50
2010-08-16	238	248	238	248	5,600	124
2010-08-13	231	238	231	238	2,300	119
2010-08-11	258	258	242	242	2,200	121
2010-08-10	242	260	242	248	8,700	124
2010-08-09	246	249	242	249	2,200	124.50
2010-08-06	239	241	231	241	3,800	120.50
2010-08-05	237	246	231	239	10,500	119.50
2010-08-04	249	249	238	239	5,000	119.50
2010-08-03	238	260	238	260	2,000	130
2010-08-02	270	270	254	254	5,300	127
2010-07-30	252	254	245	246	2,600	123
2010-07-29	249	249	240	242	3,200	121
2010-07-28	244	246	244	246	800	123
2010-07-27	237	237	235	235	1,000	117.50
2010-07-26	236	239	222	238	2,600	119
2010-07-23	236	244	236	236	2,100	118
2010-07-22	259	259	235	244	3,800	122
2010-07-21	245	245	245	245	500	122.50
2010-07-20	245	245	245	245	3,000	122.50
2010-07-16	259	259	250	250	900	125
2010-07-15	255	261	255	255	11,100	127.50
2010-07-14	245	255	245	255	200	127.50
2010-07-13	252	252	248	248	200	124
2010-07-12	252	252	252	252	100	126
2010-07-09	260	260	249	254	17,700	127
2010-07-08	244	257	239	257	5,900	128.50
2010-07-07	241	241	237	237	200	118.50
2010-07-05	245	245	245	245	1,300	122.50
2010-07-02	240	240	233	236	2,000	118
2010-07-01	244	244	240	240	6,700	120
2010-06-30	235	244	230	244	2,200	122
2010-06-29	250	250	229	235	7,700	117.50
2010-06-28	240	241	231	240	1,300	120
2010-06-25	249	249	240	240	900	120
2010-06-23	246	258	242	257	1,300	128.50
2010-06-22	254	260	250	260	3,200	130
2010-06-21	238	254	238	254	400	127
2010-06-18	270	270	254	254	300	127
2010-06-17	250	260	250	260	4,400	130
2010-06-16	232	250	226	250	5,700	125
2010-06-15	228	232	223	231	1,600	115.50
2010-06-14	227	229	226	226	6,800	113
2010-06-11	228	233	221	226	2,000	113
2010-06-10	221	224	221	221	1,600	110.50
2010-06-09	234	234	234	234	100	117
2010-06-08	222	228	222	228	700	114
2010-06-07	229	236	220	228	1,800	114
2010-06-04	249	249	249	249	300	124.50
2010-06-02	249	249	249	249	500	124.50
2010-06-01	250	250	237	240	6,800	120
2010-05-31	240	240	238	240	3,600	120
2010-05-28	249	252	240	240	2,600	120
2010-05-27	243	245	232	245	1,800	122.50
2010-05-26	247	248	229	236	1,700	118
2010-05-25	235	249	235	249	300	124.50
2010-05-24	248	248	240	248	1,200	124
2010-05-21	245	249	225	240	5,300	120
2010-05-20	243	247	230	247	2,600	123.50
2010-05-19	234	245	212	245	10,500	122.50
2010-05-18	264	269	233	233	3,900	116.50
2010-05-17	250	265	250	265	800	132.50
2010-05-14	260	269	255	255	2,600	127.50
2010-05-13	274	274	260	270	4,700	135
2010-05-12	254	262	254	262	1,900	131
2010-05-11	265	275	259	265	7,200	132.50
2010-05-10	255	268	252	260	6,100	130
2010-05-07	264	270	246	265	5,600	132.50
2010-05-06	271	271	271	271	5,000	135.50
2010-04-30	274	274	271	271	2,200	135.50
2010-04-28	274	274	268	274	2,600	137
2010-04-27	268	274	265	274	4,400	137
2010-04-26	269	270	265	265	3,900	132.50
2010-04-23	270	274	268	273	2,500	136.50
2010-04-22	275	275	268	274	12,100	137
2010-04-21	269	275	269	272	14,900	136
2010-04-20	263	269	260	267	2,700	133.50
2010-04-19	267	268	250	263	11,400	131.50
2010-04-16	251	272	250	270	32,200	135
2010-04-15	259	259	247	247	17,700	123.50
2010-04-14	242	243	238	243	1,600	121.50
2010-04-13	241	247	236	247	5,000	123.50
2010-04-12	249	249	249	249	200	124.50
2010-04-09	246	246	238	246	600	123
2010-04-08	240	243	238	243	500	121.50
2010-04-07	237	240	236	240	3,200	120
2010-04-06	234	238	232	234	8,100	117
2010-04-05	238	238	234	238	5,100	119
2010-04-02	238	241	237	238	3,800	119
2010-04-01	244	246	238	244	8,900	122
2010-03-31	245	248	239	245	7,200	122.50
2010-03-30	245	250	241	247	2,300	123.50
2010-03-29	259	259	231	245	10,000	122.50
2010-03-26	261	265	256	260	16,000	130
2010-03-25	263	264	259	261	16,100	130.50
2010-03-24	258	263	257	263	16,200	131.50
2010-03-23	258	258	255	255	3,500	127.50
2010-03-19	251	258	251	256	10,100	128
2010-03-18	255	260	255	260	3,900	130
2010-03-17	252	253	250	253	3,900	126.50
2010-03-16	255	255	250	254	2,200	127
2010-03-15	242	254	242	254	9,100	127
2010-03-12	243	256	243	250	17,100	125
2010-03-11	243	249	243	249	3,100	124.50
2010-03-10	247	248	243	245	6,100	122.50
2010-03-09	243	246	240	245	6,400	122.50
2010-03-08	245	250	242	246	7,000	123
2010-03-05	245	245	236	245	600	122.50
2010-03-04	236	245	234	245	4,200	122.50
2010-03-03	234	246	233	246	2,400	123
2010-03-02	238	240	234	240	1,400	120
2010-03-01	245	246	232	238	12,600	119
2010-02-26	240	245	230	245	11,500	122.50
2010-02-25	228	247	228	247	12,300	123.50
2010-02-24	222	229	222	229	2,200	114.50
2010-02-23	224	229	220	229	8,600	114.50
2010-02-22	222	222	219	222	5,700	111
2010-02-19	220	221	219	221	1,600	110.50
2010-02-18	226	226	221	223	1,700	111.50
2010-02-17	225	226	219	226	1,300	113
2010-02-16	218	228	215	225	7,900	112.50
2010-02-15	217	220	217	220	1,000	110
2010-02-12	212	217	212	217	900	108.50
2010-02-10	211	217	211	217	1,000	108.50
2010-02-09	216	218	210	217	2,200	108.50
2010-02-08	217	217	217	217	700	108.50
2010-02-05	211	217	210	217	10,500	108.50
2010-02-04	213	218	213	217	5,400	108.50
2010-02-03	210	210	210	210	600	105
2010-02-02	215	216	207	213	2,900	106.50
2010-02-01	207	215	207	215	8,600	107.50
2010-01-29	212	215	207	215	5,300	107.50
2010-01-28	205	213	205	212	5,300	106
2010-01-27	212	214	212	213	1,600	106.50
2010-01-26	209	210	205	210	2,000	105
2010-01-25	210	210	204	208	7,100	104
2010-01-22	203	209	203	209	1,300	104.50
2010-01-21	200	209	200	209	7,900	104.50
2010-01-20	203	205	200	205	6,700	102.50
2010-01-19	204	206	204	206	700	103
2010-01-18	206	206	202	204	2,900	102
2010-01-15	201	203	200	202	1,000	101
2010-01-14	204	207	200	207	2,700	103.50
2010-01-13	201	204	200	203	2,700	101.50
2010-01-12	212	212	202	202	4,000	101
2010-01-08	197	200	195	200	1,800	100
2010-01-07	200	203	194	202	6,200	101
2010-01-06	198	199	190	199	5,600	99.50
2010-01-05	199	200	198	200	4,200	100
2010-01-04	200	200	194	199	7,400	99.50

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

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 [2010年度]

8275 (株)フォーバルの時系列データ [2010年度]