8275 (株)フォーバルの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	819	820	814	818	5,200	818
2020-12-29	819	819	802	817	6,100	817
2020-12-28	822	822	802	809	15,000	809
2020-12-25	824	824	815	820	3,700	820
2020-12-24	815	837	811	817	27,900	817
2020-12-23	846	861	844	855	2,300	855
2020-12-22	850	860	848	848	6,500	848
2020-12-21	846	857	846	850	4,500	850
2020-12-18	849	865	844	853	3,800	853
2020-12-17	842	854	841	841	6,800	841
2020-12-16	864	873	845	845	8,900	845
2020-12-15	863	879	863	866	6,600	866
2020-12-14	886	886	868	869	5,500	869
2020-12-11	888	888	868	876	7,000	876
2020-12-10	873	888	873	878	2,200	878
2020-12-09	875	875	868	870	2,100	870
2020-12-08	886	886	864	864	3,900	864
2020-12-07	886	886	876	876	5,500	876
2020-12-04	883	902	883	894	5,100	894
2020-12-03	876	894	876	881	3,300	881
2020-12-02	902	902	866	866	12,500	866
2020-12-01	909	909	886	887	15,200	887
2020-11-30	898	900	879	879	7,600	879
2020-11-27	888	920	880	883	19,600	883
2020-11-26	922	930	865	865	11,600	865
2020-11-25	922	922	911	911	3,000	911
2020-11-24	921	921	904	904	4,200	904
2020-11-20	906	919	905	909	3,500	909
2020-11-19	912	928	898	898	7,000	898
2020-11-18	940	940	924	927	3,100	927
2020-11-17	951	963	932	932	8,500	932
2020-11-16	933	957	933	951	6,700	951
2020-11-13	998	998	933	933	5,100	933
2020-11-12	1,011	1,011	963	1,000	4,700	1,000
2020-11-11	1,005	1,005	971	999	7,300	999
2020-11-10	947	1,000	947	1,000	8,700	1,000
2020-11-09	956	956	940	947	3,800	947
2020-11-06	975	975	938	942	6,900	942
2020-11-05	956	982	938	982	5,700	982
2020-11-04	991	991	946	946	6,200	946
2020-11-02	997	997	989	995	8,700	995
2020-10-30	999	999	980	982	2,600	982
2020-10-29	992	999	980	990	3,200	990
2020-10-28	935	992	935	992	6,600	992
2020-10-27	981	981	913	935	7,500	935
2020-10-26	939	939	936	936	800	936
2020-10-23	916	953	916	931	5,800	931
2020-10-22	919	920	916	916	2,300	916
2020-10-21	916	920	910	910	4,800	910
2020-10-20	929	929	916	916	2,000	916
2020-10-19	945	945	921	924	5,000	924
2020-10-16	971	972	954	954	2,200	954
2020-10-15	972	985	964	971	4,000	971
2020-10-14	996	996	966	966	3,600	966
2020-10-13	996	996	991	991	800	991
2020-10-12	1,004	1,004	997	998	1,400	998
2020-10-09	1,004	1,004	989	994	2,100	994
2020-10-08	1,024	1,024	988	999	6,600	999
2020-10-07	1,004	1,006	994	1,006	3,300	1,006
2020-10-06	1,040	1,040	983	993	10,900	993
2020-10-05	1,055	1,055	1,033	1,045	6,900	1,045
2020-10-02	1,050	1,050	1,037	1,045	12,600	1,045
2020-09-30	1,032	1,035	1,025	1,031	9,500	1,031
2020-09-29	998	1,029	993	1,025	13,300	1,025
2020-09-28	995	995	952	992	23,400	992
2020-09-25	983	983	973	980	7,300	980
2020-09-24	983	983	964	971	5,700	971
2020-09-23	940	981	940	981	8,300	981
2020-09-18	947	954	939	953	7,100	953
2020-09-17	930	947	921	947	8,300	947
2020-09-16	920	920	911	920	11,900	920
2020-09-15	939	939	916	920	5,700	920
2020-09-14	963	963	942	946	6,400	946
2020-09-11	957	959	940	955	12,400	955
2020-09-10	940	943	926	942	7,700	942
2020-09-09	943	943	928	940	12,700	940
2020-09-08	940	943	927	943	10,300	943
2020-09-07	881	945	874	945	17,100	945
2020-09-04	890	890	876	881	12,400	881
2020-09-03	905	914	900	900	19,600	900
2020-09-02	939	939	915	915	11,100	915
2020-09-01	960	960	942	944	16,000	944
2020-08-31	952	967	951	967	14,100	967
2020-08-28	970	971	954	962	13,500	962
2020-08-27	980	980	975	980	7,200	980
2020-08-26	990	1,006	986	987	16,400	987
2020-08-25	1,004	1,004	993	999	7,000	999
2020-08-24	1,010	1,010	989	989	3,600	989
2020-08-21	986	1,005	986	999	6,500	999
2020-08-20	1,008	1,009	991	992	6,300	992
2020-08-19	1,023	1,035	991	1,018	21,700	1,018
2020-08-18	982	1,050	981	1,025	59,900	1,025
2020-08-17	1,100	1,123	1,052	1,102	53,200	1,102
2020-08-14	1,047	1,075	1,034	1,075	10,700	1,075
2020-08-13	1,039	1,050	1,039	1,050	5,500	1,050
2020-08-12	981	1,038	981	1,024	7,200	1,024
2020-08-11	964	996	964	996	4,100	996
2020-08-07	950	980	950	974	8,900	974
2020-08-06	987	987	975	980	2,800	980
2020-08-05	980	989	980	987	3,100	987
2020-08-04	997	999	981	983	2,900	983
2020-08-03	1,016	1,016	981	996	8,600	996
2020-07-31	1,007	1,007	992	992	3,300	992
2020-07-30	1,015	1,020	989	1,005	9,700	1,005
2020-07-29	1,013	1,015	1,005	1,005	3,100	1,005
2020-07-28	1,031	1,031	1,006	1,011	7,500	1,011
2020-07-27	1,000	1,035	1,000	1,010	9,700	1,010
2020-07-22	1,045	1,045	1,000	1,000	3,500	1,000
2020-07-21	1,016	1,045	1,000	1,045	11,100	1,045
2020-07-20	1,038	1,038	1,009	1,016	1,400	1,016
2020-07-17	1,014	1,029	1,013	1,017	2,300	1,017
2020-07-16	1,023	1,027	1,014	1,018	3,200	1,018
2020-07-15	1,009	1,053	1,009	1,053	8,500	1,053
2020-07-14	972	1,039	972	1,039	9,000	1,039
2020-07-13	995	1,030	976	976	16,300	976
2020-07-10	1,042	1,042	994	994	27,700	994
2020-07-09	1,002	1,010	983	997	6,500	997
2020-07-08	1,027	1,038	990	990	15,200	990
2020-07-07	1,050	1,062	1,026	1,026	8,200	1,026
2020-07-06	1,037	1,050	1,026	1,050	6,200	1,050
2020-07-03	1,010	1,032	993	1,032	6,000	1,032
2020-07-02	998	1,015	984	1,010	6,500	1,010
2020-07-01	1,037	1,037	990	990	13,000	990
2020-06-30	1,047	1,047	1,014	1,033	9,300	1,033
2020-06-29	1,028	1,028	988	1,020	10,400	1,020
2020-06-26	980	1,021	980	1,021	8,700	1,021
2020-06-25	1,002	1,002	980	980	8,300	980
2020-06-24	1,001	1,014	999	1,002	4,700	1,002
2020-06-23	1,022	1,032	1,001	1,001	6,000	1,001
2020-06-22	992	1,013	992	1,011	3,000	1,011
2020-06-19	1,011	1,011	999	1,000	3,400	1,000
2020-06-18	1,011	1,011	999	1,011	4,000	1,011
2020-06-17	1,014	1,026	1,001	1,004	5,700	1,004
2020-06-16	1,027	1,027	994	1,020	9,200	1,020
2020-06-15	1,032	1,062	977	988	10,200	988
2020-06-12	1,012	1,040	1,012	1,020	12,600	1,020
2020-06-11	1,113	1,118	1,057	1,057	16,200	1,057
2020-06-10	1,126	1,141	1,113	1,116	33,200	1,116
2020-06-09	1,205	1,210	1,186	1,200	32,200	1,200
2020-06-08	1,173	1,200	1,173	1,200	13,500	1,200
2020-06-05	1,146	1,172	1,146	1,163	5,400	1,163
2020-06-04	1,175	1,175	1,146	1,146	4,400	1,146
2020-06-03	1,174	1,179	1,113	1,176	8,400	1,176
2020-06-02	1,161	1,175	1,161	1,171	12,600	1,171
2020-06-01	1,168	1,168	1,153	1,161	9,800	1,161
2020-05-29	1,156	1,167	1,145	1,167	7,700	1,167
2020-05-28	1,150	1,158	1,141	1,158	9,900	1,158
2020-05-27	1,150	1,150	1,121	1,141	6,200	1,141
2020-05-26	1,149	1,150	1,135	1,150	4,600	1,150
2020-05-25	1,136	1,166	1,131	1,138	13,200	1,138
2020-05-22	1,159	1,159	1,136	1,136	3,400	1,136
2020-05-21	1,168	1,168	1,137	1,137	4,500	1,137
2020-05-20	1,163	1,170	1,158	1,170	4,800	1,170
2020-05-19	1,151	1,168	1,138	1,168	6,600	1,168
2020-05-18	1,150	1,150	1,138	1,150	4,000	1,150
2020-05-15	1,147	1,159	1,140	1,150	2,600	1,150
2020-05-14	1,152	1,165	1,140	1,140	3,000	1,140
2020-05-13	1,166	1,166	1,140	1,140	4,400	1,140
2020-05-12	1,176	1,177	1,160	1,166	1,200	1,166
2020-05-11	1,153	1,182	1,153	1,170	12,700	1,170
2020-05-08	1,127	1,150	1,126	1,150	6,300	1,150
2020-05-07	1,128	1,139	1,118	1,118	5,200	1,118
2020-05-01	1,131	1,150	1,110	1,150	13,500	1,150
2020-04-30	1,150	1,164	1,100	1,110	17,400	1,110
2020-04-28	1,142	1,150	1,134	1,150	7,200	1,150
2020-04-27	1,093	1,132	1,068	1,132	17,100	1,132
2020-04-24	1,050	1,082	1,049	1,082	5,300	1,082
2020-04-23	1,060	1,060	1,025	1,052	4,200	1,052
2020-04-22	1,054	1,059	1,025	1,043	6,000	1,043
2020-04-21	1,053	1,063	1,033	1,055	4,200	1,055
2020-04-20	1,108	1,108	1,037	1,068	5,900	1,068
2020-04-17	1,108	1,109	1,078	1,078	3,800	1,078
2020-04-16	1,043	1,104	1,043	1,104	7,800	1,104
2020-04-15	1,073	1,073	1,034	1,043	6,000	1,043
2020-04-14	1,067	1,077	1,029	1,070	7,100	1,070
2020-04-13	1,076	1,076	1,031	1,060	3,200	1,060
2020-04-10	1,128	1,128	1,096	1,096	3,700	1,096
2020-04-09	1,137	1,137	1,097	1,123	4,700	1,123
2020-04-08	1,123	1,147	1,096	1,137	10,400	1,137
2020-04-07	1,061	1,132	1,061	1,123	12,200	1,123
2020-04-06	1,019	1,030	989	1,030	7,400	1,030
2020-04-03	965	1,000	962	994	6,900	994
2020-04-02	1,089	1,097	988	988	11,400	988
2020-04-01	1,159	1,159	1,097	1,115	22,200	1,115
2020-03-31	1,083	1,138	1,056	1,133	18,700	1,133
2020-03-30	1,148	1,148	1,081	1,083	22,000	1,083
2020-03-27	1,195	1,241	1,146	1,160	45,800	1,160
2020-03-26	1,167	1,167	1,107	1,150	22,100	1,150
2020-03-25	1,081	1,199	1,081	1,167	26,300	1,167
2020-03-24	1,000	1,070	984	1,070	13,300	1,070
2020-03-23	872	1,020	871	985	15,900	985
2020-03-19	850	891	843	876	6,700	876
2020-03-18	815	852	813	841	10,800	841
2020-03-17	775	815	761	815	13,300	815
2020-03-16	775	811	759	790	20,300	790
2020-03-13	748	823	733	770	26,000	770
2020-03-12	818	847	793	793	17,100	793
2020-03-11	831	846	829	833	12,900	833
2020-03-10	833	864	819	833	35,300	833
2020-03-09	975	989	878	878	21,200	878
2020-03-06	1,036	1,093	1,008	1,008	12,200	1,008
2020-03-05	1,074	1,090	1,059	1,064	11,000	1,064
2020-03-04	1,031	1,098	1,031	1,074	9,700	1,074
2020-03-03	1,100	1,119	1,058	1,061	17,200	1,061
2020-03-02	1,054	1,100	1,037	1,100	24,800	1,100
2020-02-28	1,057	1,095	1,023	1,027	26,200	1,027
2020-02-27	1,135	1,139	1,100	1,108	10,700	1,108
2020-02-26	1,087	1,140	1,087	1,137	12,100	1,137
2020-02-25	1,140	1,140	1,119	1,120	16,700	1,120
2020-02-21	1,133	1,180	1,133	1,180	14,900	1,180
2020-02-20	1,125	1,149	1,118	1,133	10,600	1,133
2020-02-19	1,070	1,150	1,070	1,095	11,800	1,095
2020-02-18	1,131	1,131	1,067	1,070	5,700	1,070
2020-02-17	1,140	1,142	1,109	1,131	9,500	1,131
2020-02-14	1,150	1,169	1,122	1,148	11,400	1,148
2020-02-13	1,125	1,169	1,125	1,146	9,000	1,146
2020-02-12	1,182	1,182	1,126	1,126	8,400	1,126
2020-02-10	1,189	1,200	1,158	1,158	7,900	1,158
2020-02-07	1,160	1,196	1,140	1,190	5,500	1,190
2020-02-06	1,147	1,179	1,147	1,175	14,900	1,175
2020-02-05	1,126	1,155	1,126	1,146	7,900	1,146
2020-02-04	1,106	1,139	1,079	1,128	13,700	1,128
2020-02-03	1,166	1,166	1,124	1,134	15,700	1,134
2020-01-31	1,133	1,159	1,121	1,152	5,200	1,152
2020-01-30	1,159	1,165	1,102	1,105	13,100	1,105
2020-01-29	1,158	1,160	1,131	1,157	10,900	1,157
2020-01-28	1,085	1,166	1,054	1,159	19,700	1,159
2020-01-27	1,105	1,105	1,086	1,091	6,600	1,091
2020-01-24	1,157	1,159	1,125	1,125	6,400	1,125
2020-01-23	1,154	1,169	1,154	1,162	5,900	1,162
2020-01-22	1,164	1,171	1,155	1,163	6,300	1,163
2020-01-21	1,148	1,175	1,148	1,172	11,200	1,172
2020-01-20	1,158	1,182	1,147	1,178	3,300	1,178
2020-01-17	1,157	1,158	1,127	1,158	11,300	1,158
2020-01-16	1,199	1,199	1,152	1,161	9,800	1,161
2020-01-15	1,199	1,200	1,188	1,191	3,500	1,191
2020-01-14	1,200	1,243	1,190	1,195	31,800	1,195
2020-01-10	1,149	1,199	1,149	1,198	18,000	1,198
2020-01-09	1,149	1,168	1,146	1,146	11,100	1,146
2020-01-08	1,180	1,180	1,144	1,148	15,000	1,148
2020-01-07	1,161	1,177	1,154	1,164	23,400	1,164
2020-01-06	1,131	1,187	1,105	1,150	52,300	1,150

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 [2020年度]

8275 (株)フォーバルの時系列データ [2020年度]