8275 (株)フォーバル の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 951 | 1,027 | 941 | 1,025 | 34,100 | 1,025 |
| 2021-12-29 | 932 | 946 | 920 | 936 | 12,800 | 936 |
| 2021-12-28 | 933 | 933 | 884 | 927 | 19,200 | 927 |
| 2021-12-27 | 956 | 956 | 920 | 922 | 7,100 | 922 |
| 2021-12-24 | 938 | 953 | 938 | 947 | 5,400 | 947 |
| 2021-12-23 | 965 | 965 | 937 | 952 | 7,800 | 952 |
| 2021-12-22 | 986 | 987 | 956 | 956 | 8,000 | 956 |
| 2021-12-21 | 1,035 | 1,035 | 981 | 992 | 16,600 | 992 |
| 2021-12-20 | 1,060 | 1,065 | 1,026 | 1,027 | 5,100 | 1,027 |
| 2021-12-17 | 1,078 | 1,089 | 1,056 | 1,060 | 5,900 | 1,060 |
| 2021-12-16 | 1,099 | 1,118 | 1,086 | 1,089 | 16,300 | 1,089 |
| 2021-12-15 | 1,082 | 1,095 | 1,082 | 1,086 | 3,400 | 1,086 |
| 2021-12-14 | 1,068 | 1,080 | 1,057 | 1,080 | 4,300 | 1,080 |
| 2021-12-13 | 1,082 | 1,082 | 1,062 | 1,062 | 3,500 | 1,062 |
| 2021-12-10 | 1,100 | 1,100 | 1,067 | 1,073 | 14,400 | 1,073 |
| 2021-12-09 | 1,090 | 1,090 | 1,041 | 1,053 | 7,400 | 1,053 |
| 2021-12-08 | 1,095 | 1,100 | 1,088 | 1,100 | 6,400 | 1,100 |
| 2021-12-07 | 1,064 | 1,092 | 1,063 | 1,092 | 13,400 | 1,092 |
| 2021-12-06 | 1,050 | 1,093 | 1,047 | 1,064 | 14,000 | 1,064 |
| 2021-12-03 | 1,023 | 1,050 | 1,014 | 1,050 | 4,800 | 1,050 |
| 2021-12-02 | 1,023 | 1,050 | 1,004 | 1,021 | 12,100 | 1,021 |
| 2021-12-01 | 1,001 | 1,022 | 1,000 | 1,022 | 9,100 | 1,022 |
| 2021-11-30 | 990 | 1,021 | 990 | 991 | 13,100 | 991 |
| 2021-11-29 | 983 | 1,002 | 981 | 986 | 12,200 | 986 |
| 2021-11-26 | 1,037 | 1,037 | 994 | 994 | 9,600 | 994 |
| 2021-11-25 | 1,029 | 1,029 | 1,017 | 1,022 | 5,200 | 1,022 |
| 2021-11-24 | 1,054 | 1,055 | 1,019 | 1,019 | 16,800 | 1,019 |
| 2021-11-22 | 1,026 | 1,058 | 1,017 | 1,054 | 12,000 | 1,054 |
| 2021-11-19 | 1,085 | 1,085 | 1,033 | 1,041 | 14,600 | 1,041 |
| 2021-11-18 | 1,133 | 1,133 | 1,081 | 1,099 | 6,000 | 1,099 |
| 2021-11-17 | 1,153 | 1,153 | 1,122 | 1,122 | 2,200 | 1,122 |
| 2021-11-16 | 1,154 | 1,159 | 1,145 | 1,145 | 9,700 | 1,145 |
| 2021-11-15 | 1,164 | 1,185 | 1,159 | 1,168 | 5,100 | 1,168 |
| 2021-11-12 | 1,153 | 1,170 | 1,153 | 1,170 | 5,200 | 1,170 |
| 2021-11-11 | 1,165 | 1,169 | 1,151 | 1,151 | 2,400 | 1,151 |
| 2021-11-10 | 1,138 | 1,167 | 1,137 | 1,167 | 4,200 | 1,167 |
| 2021-11-09 | 1,141 | 1,149 | 1,135 | 1,138 | 5,300 | 1,138 |
| 2021-11-08 | 1,169 | 1,169 | 1,138 | 1,141 | 6,400 | 1,141 |
| 2021-11-05 | 1,175 | 1,175 | 1,164 | 1,169 | 3,900 | 1,169 |
| 2021-11-04 | 1,144 | 1,180 | 1,142 | 1,179 | 13,700 | 1,179 |
| 2021-11-02 | 1,160 | 1,160 | 1,141 | 1,144 | 3,400 | 1,144 |
| 2021-11-01 | 1,157 | 1,161 | 1,147 | 1,160 | 11,000 | 1,160 |
| 2021-10-29 | 1,142 | 1,159 | 1,141 | 1,157 | 7,000 | 1,157 |
| 2021-10-28 | 1,150 | 1,175 | 1,123 | 1,131 | 137,100 | 1,131 |
| 2021-10-27 | 1,199 | 1,199 | 1,138 | 1,138 | 18,700 | 1,138 |
| 2021-10-26 | 1,159 | 1,199 | 1,159 | 1,193 | 25,800 | 1,193 |
| 2021-10-25 | 1,134 | 1,163 | 1,118 | 1,139 | 13,700 | 1,139 |
| 2021-10-22 | 1,103 | 1,171 | 1,103 | 1,140 | 16,500 | 1,140 |
| 2021-10-21 | 1,163 | 1,163 | 1,098 | 1,098 | 17,400 | 1,098 |
| 2021-10-20 | 1,189 | 1,196 | 1,164 | 1,164 | 11,600 | 1,164 |
| 2021-10-19 | 1,200 | 1,200 | 1,176 | 1,187 | 10,700 | 1,187 |
| 2021-10-18 | 1,154 | 1,200 | 1,146 | 1,200 | 19,000 | 1,200 |
| 2021-10-15 | 1,155 | 1,165 | 1,142 | 1,149 | 13,700 | 1,149 |
| 2021-10-14 | 1,168 | 1,175 | 1,153 | 1,165 | 10,800 | 1,165 |
| 2021-10-13 | 1,113 | 1,169 | 1,113 | 1,159 | 14,800 | 1,159 |
| 2021-10-12 | 1,185 | 1,185 | 1,108 | 1,108 | 20,000 | 1,108 |
| 2021-10-11 | 1,131 | 1,182 | 1,131 | 1,182 | 24,000 | 1,182 |
| 2021-10-08 | 1,080 | 1,122 | 1,078 | 1,115 | 34,400 | 1,115 |
| 2021-10-07 | 1,062 | 1,066 | 1,043 | 1,058 | 4,500 | 1,058 |
| 2021-10-06 | 1,097 | 1,097 | 1,065 | 1,065 | 3,000 | 1,065 |
| 2021-10-05 | 1,068 | 1,100 | 1,068 | 1,088 | 5,600 | 1,088 |
| 2021-10-04 | 1,123 | 1,128 | 1,074 | 1,074 | 14,300 | 1,074 |
| 2021-10-01 | 1,156 | 1,156 | 1,109 | 1,119 | 19,600 | 1,119 |
| 2021-09-30 | 1,153 | 1,164 | 1,149 | 1,163 | 9,100 | 1,163 |
| 2021-09-29 | 1,139 | 1,149 | 1,134 | 1,139 | 8,000 | 1,139 |
| 2021-09-28 | 1,178 | 1,178 | 1,129 | 1,144 | 11,100 | 1,144 |
| 2021-09-27 | 1,139 | 1,179 | 1,136 | 1,169 | 12,800 | 1,169 |
| 2021-09-24 | 1,073 | 1,135 | 1,070 | 1,135 | 14,100 | 1,135 |
| 2021-09-22 | 1,096 | 1,096 | 1,073 | 1,073 | 6,800 | 1,073 |
| 2021-09-21 | 1,148 | 1,148 | 1,094 | 1,107 | 12,500 | 1,107 |
| 2021-09-17 | 1,128 | 1,150 | 1,124 | 1,150 | 13,900 | 1,150 |
| 2021-09-16 | 1,116 | 1,132 | 1,111 | 1,128 | 7,800 | 1,128 |
| 2021-09-15 | 1,134 | 1,138 | 1,103 | 1,127 | 8,000 | 1,127 |
| 2021-09-14 | 1,173 | 1,173 | 1,135 | 1,151 | 11,800 | 1,151 |
| 2021-09-13 | 1,110 | 1,175 | 1,108 | 1,175 | 20,900 | 1,175 |
| 2021-09-10 | 1,067 | 1,114 | 1,060 | 1,114 | 23,400 | 1,114 |
| 2021-09-09 | 1,063 | 1,069 | 1,058 | 1,067 | 7,400 | 1,067 |
| 2021-09-08 | 1,063 | 1,065 | 1,053 | 1,061 | 8,900 | 1,061 |
| 2021-09-07 | 1,053 | 1,060 | 1,048 | 1,059 | 6,200 | 1,059 |
| 2021-09-06 | 1,037 | 1,053 | 1,028 | 1,053 | 13,400 | 1,053 |
| 2021-09-03 | 1,013 | 1,037 | 1,012 | 1,037 | 19,500 | 1,037 |
| 2021-09-02 | 1,025 | 1,026 | 1,018 | 1,022 | 1,900 | 1,022 |
| 2021-09-01 | 1,026 | 1,026 | 1,012 | 1,023 | 8,300 | 1,023 |
| 2021-08-31 | 1,010 | 1,034 | 1,010 | 1,034 | 9,900 | 1,034 |
| 2021-08-30 | 993 | 1,015 | 993 | 1,004 | 9,500 | 1,004 |
| 2021-08-27 | 1,024 | 1,025 | 993 | 993 | 10,100 | 993 |
| 2021-08-26 | 1,020 | 1,024 | 1,005 | 1,023 | 5,000 | 1,023 |
| 2021-08-25 | 1,018 | 1,020 | 1,008 | 1,020 | 6,800 | 1,020 |
| 2021-08-24 | 1,003 | 1,018 | 993 | 1,018 | 8,300 | 1,018 |
| 2021-08-23 | 968 | 1,018 | 968 | 1,003 | 13,600 | 1,003 |
| 2021-08-20 | 957 | 971 | 945 | 970 | 10,500 | 970 |
| 2021-08-19 | 969 | 970 | 944 | 950 | 14,000 | 950 |
| 2021-08-18 | 966 | 980 | 963 | 980 | 4,100 | 980 |
| 2021-08-17 | 968 | 976 | 953 | 966 | 16,600 | 966 |
| 2021-08-16 | 1,004 | 1,009 | 969 | 971 | 25,100 | 971 |
| 2021-08-13 | 1,047 | 1,047 | 990 | 1,010 | 21,000 | 1,010 |
| 2021-08-12 | 999 | 1,020 | 984 | 1,020 | 32,100 | 1,020 |
| 2021-08-11 | 960 | 975 | 960 | 975 | 2,600 | 975 |
| 2021-08-10 | 955 | 979 | 952 | 959 | 5,900 | 959 |
| 2021-08-06 | 952 | 955 | 941 | 955 | 2,300 | 955 |
| 2021-08-05 | 954 | 965 | 952 | 952 | 2,500 | 952 |
| 2021-08-04 | 968 | 974 | 960 | 960 | 2,300 | 960 |
| 2021-08-03 | 977 | 983 | 964 | 968 | 2,300 | 968 |
| 2021-08-02 | 968 | 980 | 968 | 977 | 11,200 | 977 |
| 2021-07-30 | 957 | 960 | 954 | 960 | 5,500 | 960 |
| 2021-07-29 | 951 | 959 | 949 | 957 | 3,300 | 957 |
| 2021-07-28 | 941 | 953 | 941 | 952 | 4,900 | 952 |
| 2021-07-27 | 956 | 960 | 952 | 960 | 3,500 | 960 |
| 2021-07-26 | 946 | 955 | 944 | 952 | 4,600 | 952 |
| 2021-07-21 | 935 | 940 | 925 | 940 | 4,900 | 940 |
| 2021-07-20 | 924 | 940 | 924 | 935 | 8,700 | 935 |
| 2021-07-19 | 943 | 943 | 935 | 935 | 4,600 | 935 |
| 2021-07-16 | 941 | 954 | 922 | 950 | 7,100 | 950 |
| 2021-07-15 | 951 | 953 | 946 | 949 | 5,400 | 949 |
| 2021-07-14 | 955 | 955 | 948 | 951 | 4,800 | 951 |
| 2021-07-13 | 963 | 964 | 954 | 958 | 8,500 | 958 |
| 2021-07-12 | 948 | 963 | 948 | 959 | 15,100 | 959 |
| 2021-07-09 | 964 | 964 | 929 | 936 | 41,800 | 936 |
| 2021-07-08 | 905 | 918 | 905 | 906 | 10,400 | 906 |
| 2021-07-07 | 900 | 919 | 897 | 904 | 16,900 | 904 |
| 2021-07-06 | 901 | 907 | 891 | 907 | 3,900 | 907 |
| 2021-07-05 | 900 | 905 | 890 | 901 | 6,000 | 901 |
| 2021-07-02 | 863 | 902 | 863 | 898 | 10,200 | 898 |
| 2021-07-01 | 901 | 908 | 863 | 863 | 19,300 | 863 |
| 2021-06-30 | 881 | 892 | 851 | 892 | 18,800 | 892 |
| 2021-06-29 | 878 | 882 | 867 | 876 | 6,900 | 876 |
| 2021-06-28 | 863 | 875 | 863 | 875 | 7,500 | 875 |
| 2021-06-25 | 874 | 874 | 866 | 868 | 5,000 | 868 |
| 2021-06-24 | 869 | 869 | 865 | 866 | 1,600 | 866 |
| 2021-06-23 | 869 | 869 | 864 | 869 | 2,400 | 869 |
| 2021-06-22 | 863 | 873 | 856 | 869 | 5,000 | 869 |
| 2021-06-21 | 881 | 881 | 859 | 859 | 13,700 | 859 |
| 2021-06-18 | 865 | 892 | 854 | 884 | 16,400 | 884 |
| 2021-06-17 | 863 | 868 | 857 | 857 | 2,200 | 857 |
| 2021-06-16 | 834 | 856 | 832 | 856 | 4,000 | 856 |
| 2021-06-15 | 837 | 841 | 835 | 837 | 1,900 | 837 |
| 2021-06-14 | 835 | 842 | 835 | 837 | 1,300 | 837 |
| 2021-06-11 | 836 | 837 | 832 | 835 | 8,800 | 835 |
| 2021-06-10 | 823 | 826 | 818 | 821 | 5,400 | 821 |
| 2021-06-09 | 837 | 840 | 824 | 825 | 2,800 | 825 |
| 2021-06-08 | 843 | 843 | 830 | 833 | 1,600 | 833 |
| 2021-06-07 | 844 | 857 | 837 | 845 | 4,400 | 845 |
| 2021-06-04 | 846 | 849 | 838 | 845 | 4,600 | 845 |
| 2021-06-03 | 846 | 863 | 846 | 850 | 2,400 | 850 |
| 2021-06-02 | 872 | 876 | 850 | 850 | 5,000 | 850 |
| 2021-06-01 | 884 | 884 | 876 | 876 | 9,600 | 876 |
| 2021-05-31 | 883 | 887 | 878 | 887 | 4,700 | 887 |
| 2021-05-28 | 876 | 877 | 864 | 877 | 5,200 | 877 |
| 2021-05-27 | 877 | 877 | 868 | 868 | 6,100 | 868 |
| 2021-05-26 | 870 | 875 | 865 | 874 | 4,600 | 874 |
| 2021-05-25 | 873 | 879 | 869 | 870 | 3,600 | 870 |
| 2021-05-24 | 859 | 875 | 859 | 873 | 9,000 | 873 |
| 2021-05-21 | 837 | 859 | 837 | 851 | 4,900 | 851 |
| 2021-05-20 | 836 | 860 | 836 | 842 | 6,900 | 842 |
| 2021-05-19 | 834 | 860 | 834 | 845 | 12,400 | 845 |
| 2021-05-18 | 824 | 868 | 819 | 837 | 10,500 | 837 |
| 2021-05-17 | 813 | 828 | 813 | 820 | 5,500 | 820 |
| 2021-05-14 | 803 | 811 | 795 | 795 | 4,300 | 795 |
| 2021-05-13 | 793 | 812 | 790 | 790 | 3,600 | 790 |
| 2021-05-12 | 821 | 825 | 803 | 803 | 6,300 | 803 |
| 2021-05-11 | 817 | 829 | 817 | 820 | 4,600 | 820 |
| 2021-05-10 | 814 | 817 | 813 | 817 | 2,700 | 817 |
| 2021-05-07 | 819 | 819 | 810 | 816 | 4,000 | 816 |
| 2021-05-06 | 821 | 822 | 811 | 819 | 10,300 | 819 |
| 2021-04-30 | 809 | 815 | 807 | 809 | 7,200 | 809 |
| 2021-04-28 | 801 | 821 | 800 | 800 | 9,400 | 800 |
| 2021-04-27 | 808 | 815 | 796 | 796 | 7,400 | 796 |
| 2021-04-26 | 801 | 809 | 800 | 808 | 6,200 | 808 |
| 2021-04-23 | 797 | 805 | 788 | 788 | 5,700 | 788 |
| 2021-04-22 | 790 | 817 | 787 | 803 | 8,700 | 803 |
| 2021-04-21 | 829 | 829 | 783 | 783 | 23,400 | 783 |
| 2021-04-20 | 832 | 841 | 829 | 829 | 2,800 | 829 |
| 2021-04-19 | 834 | 842 | 834 | 835 | 3,400 | 835 |
| 2021-04-16 | 833 | 849 | 830 | 830 | 8,100 | 830 |
| 2021-04-15 | 846 | 847 | 841 | 841 | 5,000 | 841 |
| 2021-04-14 | 865 | 872 | 825 | 849 | 22,200 | 849 |
| 2021-04-13 | 820 | 846 | 820 | 835 | 10,400 | 835 |
| 2021-04-12 | 821 | 826 | 818 | 824 | 3,600 | 824 |
| 2021-04-09 | 816 | 827 | 816 | 820 | 6,700 | 820 |
| 2021-04-08 | 850 | 850 | 810 | 815 | 15,300 | 815 |
| 2021-04-07 | 846 | 860 | 834 | 860 | 6,800 | 860 |
| 2021-04-06 | 860 | 860 | 833 | 843 | 7,800 | 843 |
| 2021-04-05 | 870 | 872 | 855 | 859 | 7,300 | 859 |
| 2021-04-02 | 863 | 869 | 861 | 863 | 3,700 | 863 |
| 2021-04-01 | 875 | 875 | 862 | 862 | 11,400 | 862 |
| 2021-03-31 | 867 | 881 | 863 | 875 | 9,600 | 875 |
| 2021-03-30 | 908 | 908 | 881 | 881 | 12,100 | 881 |
| 2021-03-29 | 913 | 920 | 903 | 920 | 14,200 | 920 |
| 2021-03-26 | 935 | 935 | 891 | 909 | 14,700 | 909 |
| 2021-03-25 | 911 | 933 | 911 | 931 | 13,200 | 931 |
| 2021-03-24 | 916 | 918 | 905 | 905 | 22,600 | 905 |
| 2021-03-23 | 907 | 907 | 888 | 901 | 13,100 | 901 |
| 2021-03-22 | 878 | 910 | 877 | 897 | 22,800 | 897 |
| 2021-03-19 | 863 | 876 | 863 | 876 | 7,100 | 876 |
| 2021-03-18 | 874 | 878 | 870 | 877 | 8,200 | 877 |
| 2021-03-17 | 841 | 870 | 841 | 869 | 5,800 | 869 |
| 2021-03-16 | 862 | 862 | 842 | 852 | 8,800 | 852 |
| 2021-03-15 | 860 | 864 | 856 | 864 | 4,900 | 864 |
| 2021-03-12 | 856 | 856 | 847 | 855 | 8,200 | 855 |
| 2021-03-11 | 846 | 849 | 836 | 847 | 9,600 | 847 |
| 2021-03-10 | 860 | 860 | 845 | 849 | 7,600 | 849 |
| 2021-03-09 | 857 | 857 | 847 | 855 | 5,900 | 855 |
| 2021-03-08 | 853 | 863 | 849 | 856 | 11,300 | 856 |
| 2021-03-05 | 842 | 845 | 826 | 845 | 8,700 | 845 |
| 2021-03-04 | 842 | 852 | 827 | 842 | 6,200 | 842 |
| 2021-03-03 | 834 | 849 | 826 | 842 | 6,100 | 842 |
| 2021-03-02 | 877 | 877 | 834 | 841 | 14,400 | 841 |
| 2021-03-01 | 857 | 873 | 852 | 873 | 28,200 | 873 |
| 2021-02-26 | 816 | 848 | 816 | 842 | 8,500 | 842 |
| 2021-02-25 | 831 | 834 | 818 | 822 | 7,100 | 822 |
| 2021-02-24 | 847 | 847 | 811 | 811 | 9,900 | 811 |
| 2021-02-22 | 841 | 848 | 835 | 843 | 4,200 | 843 |
| 2021-02-19 | 834 | 845 | 833 | 840 | 4,900 | 840 |
| 2021-02-18 | 862 | 862 | 843 | 843 | 7,300 | 843 |
| 2021-02-17 | 862 | 863 | 851 | 863 | 8,600 | 863 |
| 2021-02-16 | 853 | 866 | 853 | 863 | 7,400 | 863 |
| 2021-02-15 | 848 | 865 | 847 | 865 | 6,700 | 865 |
| 2021-02-12 | 841 | 848 | 841 | 848 | 5,300 | 848 |
| 2021-02-10 | 848 | 848 | 832 | 839 | 5,500 | 839 |
| 2021-02-09 | 842 | 849 | 826 | 849 | 4,000 | 849 |
| 2021-02-08 | 834 | 849 | 834 | 849 | 10,000 | 849 |
| 2021-02-05 | 839 | 839 | 826 | 832 | 6,000 | 832 |
| 2021-02-04 | 816 | 835 | 814 | 832 | 4,900 | 832 |
| 2021-02-03 | 824 | 828 | 810 | 820 | 8,800 | 820 |
| 2021-02-02 | 822 | 825 | 817 | 822 | 4,100 | 822 |
| 2021-02-01 | 831 | 831 | 807 | 822 | 12,300 | 822 |
| 2021-01-29 | 841 | 843 | 814 | 825 | 14,000 | 825 |
| 2021-01-28 | 801 | 839 | 799 | 826 | 90,000 | 826 |
| 2021-01-27 | 809 | 811 | 786 | 804 | 29,900 | 804 |
| 2021-01-26 | 795 | 813 | 786 | 813 | 19,100 | 813 |
| 2021-01-25 | 791 | 800 | 790 | 790 | 11,400 | 790 |
| 2021-01-22 | 798 | 798 | 791 | 791 | 6,600 | 791 |
| 2021-01-21 | 792 | 804 | 784 | 799 | 8,100 | 799 |
| 2021-01-20 | 790 | 797 | 782 | 782 | 14,500 | 782 |
| 2021-01-19 | 808 | 809 | 792 | 792 | 14,900 | 792 |
| 2021-01-18 | 801 | 808 | 801 | 801 | 5,400 | 801 |
| 2021-01-15 | 816 | 819 | 803 | 803 | 11,000 | 803 |
| 2021-01-14 | 826 | 828 | 815 | 823 | 9,300 | 823 |
| 2021-01-13 | 829 | 830 | 819 | 826 | 7,500 | 826 |
| 2021-01-12 | 870 | 870 | 817 | 817 | 21,600 | 817 |
| 2021-01-08 | 824 | 886 | 824 | 883 | 13,600 | 883 |
| 2021-01-07 | 792 | 824 | 792 | 824 | 11,000 | 824 |
| 2021-01-06 | 796 | 810 | 783 | 786 | 14,300 | 786 |
| 2021-01-05 | 806 | 813 | 790 | 790 | 12,800 | 790 |
| 2021-01-04 | 838 | 838 | 792 | 806 | 16,200 | 806 |
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
