8275 (株)フォーバルの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	273	273	257	262	5,300	131
2011-12-29	256	260	256	260	3,000	130
2011-12-28	258	258	251	252	2,200	126
2011-12-27	250	250	250	250	3,500	125
2011-12-26	247	253	247	250	4,600	125
2011-12-22	252	253	250	253	1,300	126.50
2011-12-21	251	251	250	250	2,300	125
2011-12-20	252	252	248	251	6,300	125.50
2011-12-19	252	253	249	251	1,700	125.50
2011-12-16	252	255	252	253	4,100	126.50
2011-12-15	257	257	252	252	1,100	126
2011-12-14	253	259	253	254	500	127
2011-12-13	259	259	259	259	200	129.50
2011-12-12	256	256	250	253	1,400	126.50
2011-12-09	252	256	252	256	700	128
2011-12-08	250	256	250	256	10,300	128
2011-12-07	252	260	252	260	200	130
2011-12-06	258	258	258	258	200	129
2011-12-05	253	258	253	258	700	129
2011-12-02	267	267	252	265	1,600	132.50
2011-12-01	265	265	260	265	5,400	132.50
2011-11-30	262	265	262	265	2,000	132.50
2011-11-29	256	260	250	260	2,100	130
2011-11-28	256	256	255	255	800	127.50
2011-11-25	251	252	250	250	700	125
2011-11-24	245	246	245	246	3,500	123
2011-11-22	251	252	250	250	600	125
2011-11-21	243	243	242	242	400	121
2011-11-18	249	249	245	245	2,900	122.50
2011-11-17	248	248	240	242	2,200	121
2011-11-16	251	251	249	249	6,200	124.50
2011-11-15	251	251	251	251	1,300	125.50
2011-11-14	252	256	249	255	1,400	127.50
2011-11-11	267	267	250	252	2,100	126
2011-11-10	252	267	252	267	2,900	133.50
2011-11-09	260	260	256	256	2,500	128
2011-11-08	257	265	257	265	600	132.50
2011-11-04	265	265	265	265	200	132.50
2011-11-02	267	267	267	267	200	133.50
2011-11-01	261	266	261	266	5,200	133
2011-10-31	264	264	262	264	1,800	132
2011-10-28	260	260	260	260	1,000	130
2011-10-27	258	260	254	254	1,600	127
2011-10-26	254	257	254	257	700	128.50
2011-10-25	245	251	245	251	500	125.50
2011-10-24	248	248	244	244	400	122
2011-10-21	260	260	242	244	2,500	122
2011-10-20	254	254	240	250	4,900	125
2011-10-19	252	252	252	252	600	126
2011-10-18	251	262	251	262	2,100	131
2011-10-17	264	264	251	255	2,000	127.50
2011-10-14	253	260	251	251	2,500	125.50
2011-10-13	255	255	251	251	1,000	125.50
2011-10-12	251	254	251	254	600	127
2011-10-11	251	251	251	251	200	125.50
2011-10-07	251	254	251	251	900	125.50
2011-10-06	250	255	250	255	300	127.50
2011-10-05	252	253	250	250	4,800	125
2011-10-04	251	252	250	251	4,000	125.50
2011-10-03	269	269	260	260	5,200	130
2011-09-30	269	269	258	258	500	129
2011-09-29	264	265	253	253	2,500	126.50
2011-09-28	255	258	253	258	1,700	129
2011-09-27	265	265	251	251	2,000	125.50
2011-09-26	253	253	250	250	700	125
2011-09-22	265	265	251	263	1,200	131.50
2011-09-21	262	262	262	262	100	131
2011-09-20	254	255	254	255	900	127.50
2011-09-16	253	265	253	265	1,100	132.50
2011-09-15	253	253	253	253	800	126.50
2011-09-14	255	255	255	255	100	127.50
2011-09-13	251	253	251	252	400	126
2011-09-08	260	260	260	260	100	130
2011-09-07	265	265	265	265	100	132.50
2011-09-06	265	265	260	260	600	130
2011-09-05	262	274	262	273	4,100	136.50
2011-09-02	271	271	262	270	500	135
2011-09-01	270	270	262	270	7,700	135
2011-08-31	266	269	265	269	1,600	134.50
2011-08-30	265	265	261	264	2,000	132
2011-08-29	263	264	259	263	1,400	131.50
2011-08-26	250	265	250	257	1,300	128.50
2011-08-25	254	259	250	253	1,100	126.50
2011-08-24	250	251	245	246	4,000	123
2011-08-23	260	265	253	259	3,700	129.50
2011-08-22	264	264	260	264	400	132
2011-08-19	261	267	257	265	1,000	132.50
2011-08-18	270	270	262	270	2,500	135
2011-08-17	270	270	252	270	5,300	135
2011-08-16	277	277	277	277	100	138.50
2011-08-15	272	286	272	279	1,000	139.50
2011-08-12	276	276	262	271	1,200	135.50
2011-08-11	268	275	264	264	2,800	132
2011-08-08	284	284	284	284	200	142
2011-08-05	280	280	270	279	11,400	139.50
2011-08-03	296	296	283	287	900	143.50
2011-08-02	289	295	288	288	1,600	144
2011-08-01	294	303	278	303	8,400	151.50
2011-07-29	285	294	285	294	2,300	147
2011-07-28	294	295	285	295	5,100	147.50
2011-07-27	291	294	285	292	2,100	146
2011-07-26	285	290	284	290	6,300	145
2011-07-25	275	285	275	283	1,500	141.50
2011-07-22	278	286	275	280	4,500	140
2011-07-21	279	286	272	286	3,100	143
2011-07-20	280	280	272	279	3,600	139.50
2011-07-19	283	283	270	271	4,500	135.50
2011-07-15	279	289	273	284	2,700	142
2011-07-14	287	291	273	276	6,200	138
2011-07-13	291	317	282	288	4,200	144
2011-07-12	354	354	287	295	29,800	147.50
2011-07-11	274	274	274	274	1,000	137
2011-07-08	273	273	271	271	800	135.50
2011-07-07	270	275	265	275	4,200	137.50
2011-07-06	274	274	262	270	3,500	135
2011-07-05	268	274	267	270	2,300	135
2011-07-04	273	273	264	264	2,400	132
2011-07-01	265	273	261	270	6,100	135
2011-06-30	276	276	267	268	1,400	134
2011-06-29	250	266	250	266	9,400	133
2011-06-28	259	259	250	253	7,200	126.50
2011-06-27	255	255	255	255	1,000	127.50
2011-06-24	252	256	251	255	29,900	127.50
2011-06-23	252	255	250	255	2,500	127.50
2011-06-22	261	261	261	261	200	130.50
2011-06-21	250	262	250	262	8,300	131
2011-06-20	264	265	263	265	3,600	132.50
2011-06-17	264	264	264	264	100	132
2011-06-16	255	262	255	257	500	128.50
2011-06-15	253	263	253	263	10,600	131.50
2011-06-13	260	260	260	260	1,100	130
2011-06-10	259	260	251	260	8,300	130
2011-06-09	250	255	250	255	900	127.50
2011-06-08	250	252	250	252	2,700	126
2011-06-07	250	253	250	253	900	126.50
2011-06-06	251	251	250	250	5,600	125
2011-06-01	261	261	251	251	7,200	125.50
2011-05-31	260	262	257	261	2,500	130.50
2011-05-30	252	260	252	254	12,600	127
2011-05-27	249	251	249	251	700	125.50
2011-05-26	249	249	249	249	400	124.50
2011-05-25	246	248	237	243	6,100	121.50
2011-05-24	251	251	240	248	2,600	124
2011-05-23	253	253	253	253	100	126.50
2011-05-20	256	256	238	255	8,200	127.50
2011-05-19	249	254	249	254	400	127
2011-05-18	254	254	254	254	300	127
2011-05-17	245	254	245	254	600	127
2011-05-16	255	255	248	253	800	126.50
2011-05-13	253	257	253	257	300	128.50
2011-05-12	261	261	261	261	200	130.50
2011-05-11	260	262	249	262	1,900	131
2011-05-10	257	262	255	262	1,100	131
2011-05-09	264	265	260	265	2,800	132.50
2011-05-06	268	269	252	263	2,600	131.50
2011-05-02	270	270	268	270	6,300	135
2011-04-28	263	263	255	260	1,900	130
2011-04-27	261	261	253	253	1,100	126.50
2011-04-26	263	263	253	253	2,800	126.50
2011-04-25	244	260	244	257	9,200	128.50
2011-04-22	248	249	239	244	1,500	122
2011-04-21	245	250	243	243	8,300	121.50
2011-04-20	250	252	245	252	900	126
2011-04-19	250	250	240	250	6,100	125
2011-04-18	248	254	248	254	800	127
2011-04-15	246	251	246	248	300	124
2011-04-14	236	245	235	245	4,800	122.50
2011-04-13	253	253	232	236	12,800	118
2011-04-12	246	246	246	246	300	123
2011-04-11	250	251	250	250	1,400	125
2011-04-08	251	258	250	255	1,700	127.50
2011-04-07	246	264	245	264	1,100	132
2011-04-06	258	268	250	250	4,800	125
2011-04-05	260	270	260	262	4,100	131
2011-04-01	270	278	266	276	7,200	138
2011-03-31	274	277	267	277	2,000	138.50
2011-03-30	273	275	265	275	3,800	137.50
2011-03-29	279	279	271	278	1,900	139
2011-03-28	285	285	275	283	7,500	141.50
2011-03-25	280	289	280	280	3,200	140
2011-03-24	285	290	275	280	6,300	140
2011-03-23	284	285	273	285	1,200	142.50
2011-03-22	272	284	268	272	5,600	136
2011-03-18	263	270	263	270	4,900	135
2011-03-17	240	259	240	259	5,400	129.50
2011-03-16	219	250	219	248	19,400	124
2011-03-15	250	259	233	251	6,300	125.50
2011-03-14	250	293	250	293	6,700	146.50
2011-03-11	295	297	290	297	1,900	148.50
2011-03-10	300	303	294	303	9,500	151.50
2011-03-09	298	298	295	296	900	148
2011-03-08	295	296	293	296	1,200	148
2011-03-07	305	305	295	296	6,000	148
2011-03-04	301	308	297	297	7,300	148.50
2011-03-03	292	305	292	302	8,000	151
2011-03-02	306	308	301	302	2,900	151
2011-03-01	294	300	294	300	25,500	150
2011-02-28	291	295	289	294	6,300	147
2011-02-25	276	285	273	282	4,200	141
2011-02-24	276	281	270	271	6,900	135.50
2011-02-23	284	286	275	278	10,300	139
2011-02-22	296	296	285	289	31,400	144.50
2011-02-21	294	298	290	291	2,500	145.50
2011-02-18	293	294	285	294	8,600	147
2011-02-17	293	294	288	293	3,700	146.50
2011-02-16	290	295	283	291	10,800	145.50
2011-02-15	285	292	280	292	6,000	146
2011-02-14	296	296	281	289	10,000	144.50
2011-02-10	300	300	296	296	6,500	148
2011-02-09	294	294	288	289	6,600	144.50
2011-02-08	287	294	285	294	18,900	147
2011-02-07	288	288	281	285	4,600	142.50
2011-02-04	282	289	278	289	17,200	144.50
2011-02-03	278	286	278	282	14,400	141
2011-02-02	271	275	271	274	10,400	137
2011-02-01	272	272	268	271	10,900	135.50
2011-01-31	270	271	268	270	22,000	135
2011-01-28	274	274	267	271	21,400	135.50
2011-01-27	271	273	270	272	3,300	136
2011-01-26	274	274	270	270	3,100	135
2011-01-25	273	274	270	274	25,300	137
2011-01-24	274	274	270	270	14,000	135
2011-01-21	270	271	268	268	26,500	134
2011-01-20	270	270	265	268	11,100	134
2011-01-19	270	271	266	266	12,900	133
2011-01-18	270	270	266	266	1,400	133
2011-01-17	269	270	266	266	1,900	133
2011-01-14	273	275	265	275	1,400	137.50
2011-01-13	272	275	271	271	2,900	135.50
2011-01-12	269	279	265	279	19,900	139.50
2011-01-11	280	280	269	270	9,900	135
2011-01-07	280	282	279	279	25,300	139.50
2011-01-06	275	281	275	280	20,200	140
2011-01-05	278	282	276	282	9,300	141
2011-01-04	273	279	265	278	12,400	139

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 [2011年度]

8275 (株)フォーバルの時系列データ [2011年度]