8275 (株)フォーバル の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,279 | 1,279 | 1,258 | 1,262 | 4,000 | 631 |
| 2014-12-29 | 1,273 | 1,273 | 1,252 | 1,267 | 5,000 | 633.50 |
| 2014-12-26 | 1,288 | 1,288 | 1,207 | 1,273 | 12,000 | 636.50 |
| 2014-12-25 | 1,280 | 1,286 | 1,250 | 1,258 | 16,300 | 629 |
| 2014-12-24 | 1,295 | 1,295 | 1,250 | 1,280 | 17,300 | 640 |
| 2014-12-22 | 1,299 | 1,299 | 1,245 | 1,298 | 9,800 | 649 |
| 2014-12-19 | 1,300 | 1,300 | 1,250 | 1,290 | 12,600 | 645 |
| 2014-12-18 | 1,300 | 1,300 | 1,276 | 1,284 | 18,800 | 642 |
| 2014-12-17 | 1,235 | 1,265 | 1,197 | 1,221 | 28,600 | 610.50 |
| 2014-12-16 | 1,300 | 1,300 | 1,244 | 1,287 | 28,100 | 643.50 |
| 2014-12-15 | 1,275 | 1,319 | 1,258 | 1,305 | 51,100 | 652.50 |
| 2014-12-12 | 1,230 | 1,279 | 1,229 | 1,276 | 46,000 | 638 |
| 2014-12-11 | 1,170 | 1,205 | 1,170 | 1,203 | 55,300 | 601.50 |
| 2014-12-10 | 1,166 | 1,192 | 1,160 | 1,170 | 13,900 | 585 |
| 2014-12-09 | 1,178 | 1,200 | 1,173 | 1,194 | 47,800 | 597 |
| 2014-12-08 | 1,137 | 1,190 | 1,136 | 1,190 | 43,900 | 595 |
| 2014-12-05 | 1,123 | 1,138 | 1,118 | 1,133 | 27,700 | 566.50 |
| 2014-12-04 | 1,118 | 1,127 | 1,111 | 1,123 | 8,100 | 561.50 |
| 2014-12-03 | 1,123 | 1,150 | 1,122 | 1,130 | 12,200 | 565 |
| 2014-12-02 | 1,101 | 1,130 | 1,091 | 1,130 | 23,100 | 565 |
| 2014-12-01 | 1,107 | 1,150 | 1,105 | 1,105 | 39,400 | 552.50 |
| 2014-11-28 | 1,140 | 1,148 | 1,111 | 1,127 | 53,100 | 563.50 |
| 2014-11-27 | 1,120 | 1,137 | 1,064 | 1,137 | 210,600 | 568.50 |
| 2014-11-26 | 1,120 | 1,140 | 1,104 | 1,104 | 93,000 | 552 |
| 2014-11-25 | 1,114 | 1,117 | 1,104 | 1,116 | 24,800 | 558 |
| 2014-11-21 | 1,098 | 1,116 | 1,053 | 1,114 | 23,300 | 557 |
| 2014-11-20 | 1,067 | 1,111 | 1,056 | 1,111 | 15,100 | 555.50 |
| 2014-11-19 | 1,100 | 1,100 | 1,081 | 1,097 | 12,500 | 548.50 |
| 2014-11-18 | 1,049 | 1,090 | 1,010 | 1,089 | 21,800 | 544.50 |
| 2014-11-17 | 1,065 | 1,068 | 1,039 | 1,040 | 17,100 | 520 |
| 2014-11-14 | 1,100 | 1,107 | 1,053 | 1,079 | 23,900 | 539.50 |
| 2014-11-13 | 1,073 | 1,099 | 1,037 | 1,099 | 39,800 | 549.50 |
| 2014-11-12 | 1,100 | 1,103 | 1,073 | 1,087 | 21,600 | 543.50 |
| 2014-11-11 | 1,100 | 1,127 | 1,090 | 1,107 | 17,800 | 553.50 |
| 2014-11-10 | 1,142 | 1,142 | 1,087 | 1,110 | 14,600 | 555 |
| 2014-11-07 | 1,125 | 1,130 | 1,111 | 1,130 | 8,300 | 565 |
| 2014-11-06 | 1,137 | 1,153 | 1,120 | 1,125 | 20,700 | 562.50 |
| 2014-11-05 | 1,170 | 1,170 | 1,133 | 1,153 | 17,300 | 576.50 |
| 2014-11-04 | 1,166 | 1,169 | 1,150 | 1,169 | 27,900 | 584.50 |
| 2014-10-31 | 1,158 | 1,158 | 1,128 | 1,152 | 22,000 | 576 |
| 2014-10-30 | 1,150 | 1,155 | 1,136 | 1,145 | 16,800 | 572.50 |
| 2014-10-29 | 1,148 | 1,148 | 1,122 | 1,148 | 18,600 | 574 |
| 2014-10-28 | 1,145 | 1,151 | 1,110 | 1,144 | 31,700 | 572 |
| 2014-10-27 | 1,082 | 1,126 | 1,082 | 1,126 | 42,200 | 563 |
| 2014-10-24 | 1,064 | 1,089 | 1,050 | 1,076 | 9,600 | 538 |
| 2014-10-23 | 1,050 | 1,100 | 1,050 | 1,068 | 20,900 | 534 |
| 2014-10-22 | 1,039 | 1,050 | 1,031 | 1,050 | 9,500 | 525 |
| 2014-10-21 | 1,030 | 1,041 | 1,017 | 1,036 | 9,900 | 518 |
| 2014-10-20 | 1,003 | 1,030 | 1,003 | 1,030 | 8,000 | 515 |
| 2014-10-17 | 992 | 1,018 | 991 | 1,003 | 7,800 | 501.50 |
| 2014-10-16 | 1,001 | 1,005 | 987 | 1,003 | 10,800 | 501.50 |
| 2014-10-15 | 1,019 | 1,019 | 1,000 | 1,016 | 7,200 | 508 |
| 2014-10-14 | 1,000 | 1,012 | 990 | 995 | 31,700 | 497.50 |
| 2014-10-10 | 1,021 | 1,026 | 1,003 | 1,026 | 17,200 | 513 |
| 2014-10-09 | 1,020 | 1,034 | 1,020 | 1,031 | 7,700 | 515.50 |
| 2014-10-08 | 995 | 1,035 | 995 | 1,024 | 15,500 | 512 |
| 2014-10-07 | 1,015 | 1,038 | 1,008 | 1,010 | 20,100 | 505 |
| 2014-10-06 | 1,041 | 1,041 | 998 | 1,016 | 32,400 | 508 |
| 2014-10-03 | 1,046 | 1,046 | 1,011 | 1,032 | 9,900 | 516 |
| 2014-10-02 | 1,100 | 1,126 | 1,002 | 1,041 | 55,300 | 520.50 |
| 2014-10-01 | 1,051 | 1,139 | 1,047 | 1,093 | 61,100 | 546.50 |
| 2014-09-30 | 1,050 | 1,051 | 1,006 | 1,050 | 42,400 | 525 |
| 2014-09-29 | 1,039 | 1,058 | 1,010 | 1,040 | 82,200 | 520 |
| 2014-09-26 | 1,006 | 1,040 | 975 | 1,009 | 120,000 | 504.50 |
| 2014-09-25 | 882 | 902 | 882 | 901 | 13,400 | 450.50 |
| 2014-09-24 | 885 | 895 | 873 | 882 | 7,900 | 441 |
| 2014-09-22 | 865 | 872 | 850 | 863 | 13,700 | 431.50 |
| 2014-09-19 | 872 | 885 | 864 | 872 | 17,700 | 436 |
| 2014-09-18 | 913 | 913 | 880 | 887 | 17,400 | 443.50 |
| 2014-09-17 | 943 | 943 | 880 | 913 | 32,600 | 456.50 |
| 2014-09-16 | 935 | 949 | 921 | 937 | 7,400 | 468.50 |
| 2014-09-12 | 960 | 970 | 950 | 950 | 10,600 | 475 |
| 2014-09-11 | 955 | 970 | 955 | 960 | 2,500 | 480 |
| 2014-09-10 | 961 | 978 | 960 | 962 | 18,400 | 481 |
| 2014-09-09 | 1,005 | 1,020 | 992 | 1,006 | 8,800 | 503 |
| 2014-09-08 | 959 | 1,010 | 951 | 990 | 15,700 | 495 |
| 2014-09-05 | 986 | 991 | 950 | 964 | 23,300 | 482 |
| 2014-09-04 | 1,029 | 1,033 | 990 | 993 | 38,000 | 496.50 |
| 2014-09-03 | 1,016 | 1,046 | 1,011 | 1,013 | 19,100 | 506.50 |
| 2014-09-02 | 1,065 | 1,065 | 980 | 1,046 | 75,700 | 523 |
| 2014-09-01 | 980 | 1,079 | 940 | 1,075 | 112,700 | 537.50 |
| 2014-08-29 | 900 | 970 | 899 | 970 | 26,400 | 485 |
| 2014-08-28 | 886 | 902 | 883 | 901 | 15,500 | 450.50 |
| 2014-08-27 | 880 | 880 | 879 | 880 | 5,200 | 440 |
| 2014-08-26 | 879 | 886 | 878 | 878 | 3,300 | 439 |
| 2014-08-25 | 878 | 899 | 878 | 879 | 4,400 | 439.50 |
| 2014-08-22 | 871 | 875 | 859 | 863 | 3,900 | 431.50 |
| 2014-08-21 | 871 | 880 | 871 | 880 | 5,300 | 440 |
| 2014-08-20 | 877 | 877 | 860 | 871 | 3,100 | 435.50 |
| 2014-08-19 | 874 | 876 | 853 | 876 | 9,300 | 438 |
| 2014-08-18 | 837 | 899 | 835 | 874 | 10,900 | 437 |
| 2014-08-15 | 824 | 829 | 824 | 825 | 1,400 | 412.50 |
| 2014-08-14 | 827 | 834 | 801 | 801 | 4,000 | 400.50 |
| 2014-08-13 | 811 | 830 | 811 | 825 | 3,900 | 412.50 |
| 2014-08-12 | 823 | 825 | 807 | 808 | 6,700 | 404 |
| 2014-08-11 | 808 | 808 | 800 | 808 | 4,800 | 404 |
| 2014-08-08 | 792 | 795 | 760 | 780 | 9,300 | 390 |
| 2014-08-07 | 808 | 808 | 805 | 805 | 1,900 | 402.50 |
| 2014-08-06 | 800 | 817 | 800 | 808 | 3,200 | 404 |
| 2014-08-05 | 825 | 829 | 817 | 826 | 2,800 | 413 |
| 2014-08-04 | 835 | 835 | 828 | 828 | 1,500 | 414 |
| 2014-08-01 | 817 | 848 | 816 | 830 | 6,400 | 415 |
| 2014-07-31 | 850 | 855 | 836 | 847 | 7,700 | 423.50 |
| 2014-07-30 | 830 | 840 | 828 | 840 | 2,200 | 420 |
| 2014-07-29 | 836 | 836 | 818 | 818 | 2,500 | 409 |
| 2014-07-28 | 815 | 822 | 813 | 821 | 2,500 | 410.50 |
| 2014-07-25 | 802 | 820 | 802 | 815 | 5,200 | 407.50 |
| 2014-07-24 | 821 | 824 | 801 | 803 | 9,500 | 401.50 |
| 2014-07-23 | 835 | 835 | 805 | 824 | 5,500 | 412 |
| 2014-07-22 | 842 | 845 | 830 | 835 | 9,900 | 417.50 |
| 2014-07-18 | 857 | 866 | 852 | 860 | 4,600 | 430 |
| 2014-07-17 | 895 | 895 | 850 | 878 | 13,600 | 439 |
| 2014-07-16 | 892 | 897 | 890 | 895 | 2,400 | 447.50 |
| 2014-07-15 | 885 | 892 | 878 | 892 | 5,500 | 446 |
| 2014-07-14 | 870 | 870 | 851 | 870 | 10,900 | 435 |
| 2014-07-11 | 900 | 900 | 870 | 880 | 14,900 | 440 |
| 2014-07-10 | 874 | 889 | 871 | 871 | 10,500 | 435.50 |
| 2014-07-09 | 899 | 899 | 872 | 890 | 10,600 | 445 |
| 2014-07-08 | 911 | 919 | 867 | 904 | 14,800 | 452 |
| 2014-07-07 | 919 | 969 | 918 | 932 | 29,300 | 466 |
| 2014-07-04 | 869 | 915 | 865 | 905 | 20,800 | 452.50 |
| 2014-07-03 | 905 | 905 | 830 | 879 | 32,500 | 439.50 |
| 2014-07-02 | 921 | 925 | 900 | 918 | 18,300 | 459 |
| 2014-07-01 | 887 | 918 | 880 | 918 | 22,900 | 459 |
| 2014-06-30 | 875 | 887 | 872 | 887 | 18,400 | 443.50 |
| 2014-06-27 | 841 | 870 | 841 | 860 | 28,200 | 430 |
| 2014-06-26 | 820 | 839 | 816 | 835 | 17,900 | 417.50 |
| 2014-06-25 | 825 | 825 | 802 | 816 | 9,500 | 408 |
| 2014-06-24 | 795 | 830 | 795 | 811 | 31,000 | 405.50 |
| 2014-06-23 | 758 | 810 | 736 | 780 | 32,600 | 390 |
| 2014-06-20 | 746 | 750 | 720 | 735 | 8,800 | 367.50 |
| 2014-06-19 | 730 | 780 | 730 | 747 | 58,600 | 373.50 |
| 2014-06-18 | 698 | 730 | 695 | 728 | 45,300 | 364 |
| 2014-06-17 | 675 | 710 | 663 | 693 | 44,800 | 346.50 |
| 2014-06-16 | 643 | 655 | 643 | 650 | 4,000 | 325 |
| 2014-06-13 | 624 | 640 | 624 | 637 | 8,900 | 318.50 |
| 2014-06-12 | 624 | 625 | 620 | 621 | 1,700 | 310.50 |
| 2014-06-11 | 620 | 620 | 619 | 619 | 1,400 | 309.50 |
| 2014-06-10 | 630 | 630 | 617 | 620 | 5,200 | 310 |
| 2014-06-09 | 612 | 617 | 612 | 615 | 1,300 | 307.50 |
| 2014-06-06 | 603 | 613 | 603 | 609 | 1,400 | 304.50 |
| 2014-06-05 | 605 | 610 | 605 | 610 | 900 | 305 |
| 2014-06-04 | 615 | 615 | 599 | 603 | 5,700 | 301.50 |
| 2014-06-03 | 620 | 620 | 615 | 617 | 900 | 308.50 |
| 2014-06-02 | 623 | 623 | 616 | 618 | 5,700 | 309 |
| 2014-05-30 | 620 | 620 | 606 | 616 | 2,800 | 308 |
| 2014-05-29 | 620 | 620 | 604 | 619 | 3,600 | 309.50 |
| 2014-05-28 | 620 | 620 | 620 | 620 | 300 | 310 |
| 2014-05-27 | 605 | 606 | 602 | 602 | 2,900 | 301 |
| 2014-05-26 | 602 | 624 | 600 | 615 | 9,500 | 307.50 |
| 2014-05-23 | 596 | 606 | 595 | 600 | 6,800 | 300 |
| 2014-05-22 | 600 | 601 | 600 | 600 | 5,800 | 300 |
| 2014-05-21 | 587 | 587 | 587 | 587 | 100 | 293.50 |
| 2014-05-20 | 600 | 600 | 591 | 591 | 4,600 | 295.50 |
| 2014-05-19 | 600 | 600 | 584 | 590 | 2,000 | 295 |
| 2014-05-16 | 599 | 612 | 599 | 600 | 4,500 | 300 |
| 2014-05-15 | 605 | 606 | 602 | 603 | 1,500 | 301.50 |
| 2014-05-14 | 620 | 623 | 601 | 615 | 12,800 | 307.50 |
| 2014-05-13 | 596 | 596 | 571 | 571 | 3,800 | 285.50 |
| 2014-05-12 | 607 | 607 | 597 | 597 | 3,200 | 298.50 |
| 2014-05-09 | 600 | 608 | 600 | 608 | 800 | 304 |
| 2014-05-08 | 609 | 610 | 600 | 604 | 9,600 | 302 |
| 2014-05-07 | 603 | 608 | 600 | 608 | 5,800 | 304 |
| 2014-05-02 | 600 | 610 | 586 | 609 | 16,100 | 304.50 |
| 2014-05-01 | 599 | 599 | 589 | 598 | 7,100 | 299 |
| 2014-04-30 | 597 | 597 | 578 | 585 | 2,600 | 292.50 |
| 2014-04-28 | 599 | 599 | 582 | 588 | 4,700 | 294 |
| 2014-04-25 | 600 | 600 | 589 | 589 | 1,400 | 294.50 |
| 2014-04-24 | 599 | 599 | 595 | 595 | 700 | 297.50 |
| 2014-04-23 | 590 | 590 | 585 | 586 | 600 | 293 |
| 2014-04-22 | 599 | 599 | 590 | 590 | 1,300 | 295 |
| 2014-04-21 | 583 | 598 | 583 | 598 | 300 | 299 |
| 2014-04-18 | 588 | 590 | 588 | 589 | 1,600 | 294.50 |
| 2014-04-17 | 575 | 588 | 575 | 588 | 3,800 | 294 |
| 2014-04-16 | 581 | 590 | 581 | 583 | 700 | 291.50 |
| 2014-04-15 | 581 | 589 | 581 | 581 | 3,400 | 290.50 |
| 2014-04-14 | 565 | 576 | 565 | 576 | 1,000 | 288 |
| 2014-04-11 | 580 | 580 | 566 | 570 | 4,600 | 285 |
| 2014-04-10 | 586 | 590 | 579 | 586 | 5,300 | 293 |
| 2014-04-09 | 605 | 605 | 586 | 587 | 9,800 | 293.50 |
| 2014-04-08 | 601 | 605 | 601 | 605 | 1,600 | 302.50 |
| 2014-04-07 | 610 | 618 | 609 | 610 | 3,700 | 305 |
| 2014-04-04 | 608 | 608 | 601 | 602 | 1,000 | 301 |
| 2014-04-03 | 608 | 611 | 598 | 607 | 4,600 | 303.50 |
| 2014-04-02 | 617 | 618 | 608 | 612 | 3,400 | 306 |
| 2014-04-01 | 610 | 617 | 600 | 607 | 8,300 | 303.50 |
| 2014-03-31 | 600 | 608 | 590 | 598 | 4,700 | 299 |
| 2014-03-28 | 574 | 590 | 574 | 588 | 1,900 | 294 |
| 2014-03-27 | 600 | 600 | 575 | 577 | 3,900 | 288.50 |
| 2014-03-26 | 598 | 603 | 597 | 603 | 9,200 | 301.50 |
| 2014-03-25 | 596 | 596 | 585 | 589 | 2,200 | 294.50 |
| 2014-03-24 | 575 | 592 | 573 | 586 | 1,700 | 293 |
| 2014-03-20 | 581 | 588 | 572 | 580 | 5,600 | 290 |
| 2014-03-19 | 585 | 600 | 580 | 590 | 3,100 | 295 |
| 2014-03-18 | 580 | 588 | 580 | 585 | 1,500 | 292.50 |
| 2014-03-17 | 595 | 595 | 583 | 584 | 600 | 292 |
| 2014-03-14 | 587 | 592 | 582 | 592 | 1,600 | 296 |
| 2014-03-13 | 585 | 604 | 585 | 586 | 3,600 | 293 |
| 2014-03-12 | 597 | 602 | 590 | 593 | 7,600 | 296.50 |
| 2014-03-11 | 600 | 600 | 600 | 600 | 800 | 300 |
| 2014-03-10 | 599 | 599 | 599 | 599 | 200 | 299.50 |
| 2014-03-07 | 600 | 600 | 600 | 600 | 1,800 | 300 |
| 2014-03-06 | 600 | 602 | 600 | 600 | 1,000 | 300 |
| 2014-03-05 | 605 | 605 | 600 | 600 | 900 | 300 |
| 2014-03-04 | 607 | 607 | 594 | 604 | 1,600 | 302 |
| 2014-03-03 | 598 | 607 | 592 | 607 | 8,300 | 303.50 |
| 2014-02-28 | 603 | 603 | 595 | 598 | 2,500 | 299 |
| 2014-02-27 | 597 | 600 | 594 | 594 | 2,300 | 297 |
| 2014-02-26 | 591 | 606 | 580 | 588 | 14,000 | 294 |
| 2014-02-25 | 603 | 603 | 585 | 593 | 7,100 | 296.50 |
| 2014-02-24 | 611 | 611 | 598 | 599 | 1,000 | 299.50 |
| 2014-02-21 | 586 | 599 | 586 | 598 | 4,000 | 299 |
| 2014-02-20 | 597 | 605 | 593 | 593 | 2,000 | 296.50 |
| 2014-02-19 | 594 | 611 | 594 | 611 | 2,000 | 305.50 |
| 2014-02-18 | 596 | 600 | 590 | 599 | 4,200 | 299.50 |
| 2014-02-17 | 589 | 610 | 586 | 586 | 4,500 | 293 |
| 2014-02-14 | 607 | 628 | 578 | 585 | 14,900 | 292.50 |
| 2014-02-13 | 611 | 628 | 575 | 601 | 10,300 | 300.50 |
| 2014-02-12 | 618 | 618 | 614 | 614 | 2,800 | 307 |
| 2014-02-10 | 606 | 620 | 602 | 609 | 4,100 | 304.50 |
| 2014-02-07 | 610 | 611 | 600 | 602 | 2,900 | 301 |
| 2014-02-06 | 605 | 615 | 600 | 600 | 2,200 | 300 |
| 2014-02-05 | 618 | 628 | 570 | 585 | 16,100 | 292.50 |
| 2014-02-04 | 599 | 625 | 599 | 599 | 33,400 | 299.50 |
| 2014-02-03 | 675 | 702 | 675 | 699 | 7,000 | 349.50 |
| 2014-01-31 | 719 | 719 | 700 | 710 | 3,400 | 355 |
| 2014-01-30 | 702 | 717 | 690 | 716 | 11,700 | 358 |
| 2014-01-29 | 719 | 725 | 690 | 719 | 18,400 | 359.50 |
| 2014-01-28 | 700 | 708 | 674 | 708 | 10,200 | 354 |
| 2014-01-27 | 690 | 706 | 670 | 700 | 13,900 | 350 |
| 2014-01-24 | 661 | 724 | 651 | 708 | 65,500 | 354 |
| 2014-01-23 | 655 | 671 | 650 | 671 | 12,700 | 335.50 |
| 2014-01-22 | 640 | 656 | 637 | 656 | 4,400 | 328 |
| 2014-01-21 | 653 | 653 | 633 | 635 | 7,300 | 317.50 |
| 2014-01-20 | 640 | 650 | 638 | 643 | 11,400 | 321.50 |
| 2014-01-17 | 650 | 653 | 649 | 650 | 1,800 | 325 |
| 2014-01-16 | 661 | 661 | 648 | 653 | 5,000 | 326.50 |
| 2014-01-15 | 661 | 663 | 649 | 658 | 5,300 | 329 |
| 2014-01-14 | 650 | 660 | 649 | 660 | 4,900 | 330 |
| 2014-01-10 | 651 | 660 | 643 | 660 | 3,200 | 330 |
| 2014-01-09 | 668 | 670 | 659 | 659 | 12,200 | 329.50 |
| 2014-01-08 | 650 | 655 | 640 | 655 | 14,200 | 327.50 |
| 2014-01-07 | 648 | 650 | 632 | 650 | 3,800 | 325 |
| 2014-01-06 | 649 | 655 | 636 | 648 | 10,300 | 324 |
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
