8275 (株)フォーバルの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,431	1,454	1,424	1,449	13,300	1,449
2023-12-28	1,448	1,455	1,402	1,410	11,300	1,410
2023-12-27	1,415	1,430	1,375	1,390	14,000	1,390
2023-12-26	1,384	1,421	1,373	1,401	18,400	1,401
2023-12-25	1,414	1,414	1,378	1,383	11,200	1,383
2023-12-22	1,350	1,395	1,342	1,394	9,900	1,394
2023-12-21	1,363	1,381	1,336	1,340	18,500	1,340
2023-12-20	1,396	1,397	1,380	1,393	10,300	1,393
2023-12-19	1,390	1,419	1,367	1,385	16,500	1,385
2023-12-18	1,409	1,409	1,344	1,372	11,200	1,372
2023-12-15	1,388	1,427	1,387	1,410	10,100	1,410
2023-12-14	1,432	1,439	1,385	1,385	9,900	1,385
2023-12-13	1,386	1,433	1,386	1,416	9,100	1,416
2023-12-12	1,396	1,399	1,367	1,391	6,900	1,391
2023-12-11	1,360	1,413	1,360	1,404	16,500	1,404
2023-12-08	1,421	1,427	1,319	1,342	28,700	1,342
2023-12-07	1,469	1,469	1,433	1,435	15,900	1,435
2023-12-06	1,417	1,476	1,400	1,469	22,500	1,469
2023-12-05	1,421	1,460	1,418	1,422	21,200	1,422
2023-12-04	1,436	1,459	1,421	1,425	20,700	1,425
2023-12-01	1,403	1,432	1,393	1,420	27,600	1,420
2023-11-30	1,316	1,391	1,313	1,390	32,400	1,390
2023-11-29	1,269	1,315	1,267	1,292	16,100	1,292
2023-11-28	1,242	1,264	1,231	1,264	12,600	1,264
2023-11-27	1,243	1,244	1,227	1,233	7,400	1,233
2023-11-24	1,242	1,247	1,233	1,243	6,200	1,243
2023-11-22	1,223	1,258	1,223	1,242	9,400	1,242
2023-11-21	1,188	1,242	1,172	1,231	20,000	1,231
2023-11-20	1,213	1,220	1,193	1,193	10,300	1,193
2023-11-17	1,194	1,219	1,184	1,219	20,300	1,219
2023-11-16	1,182	1,205	1,182	1,194	13,600	1,194
2023-11-15	1,183	1,189	1,172	1,182	7,300	1,182
2023-11-14	1,188	1,189	1,168	1,175	5,900	1,175
2023-11-13	1,166	1,189	1,155	1,181	22,800	1,181
2023-11-10	1,157	1,171	1,150	1,160	11,700	1,160
2023-11-09	1,126	1,163	1,126	1,157	11,400	1,157
2023-11-08	1,140	1,143	1,124	1,124	11,000	1,124
2023-11-07	1,161	1,166	1,142	1,142	7,500	1,142
2023-11-06	1,148	1,164	1,148	1,161	14,600	1,161
2023-11-02	1,135	1,137	1,121	1,136	11,000	1,136
2023-11-01	1,153	1,163	1,135	1,135	22,800	1,135
2023-10-31	1,125	1,146	1,115	1,146	13,700	1,146
2023-10-30	1,116	1,124	1,111	1,115	13,100	1,115
2023-10-27	1,097	1,119	1,095	1,119	13,300	1,119
2023-10-26	1,098	1,104	1,088	1,091	12,100	1,091
2023-10-25	1,092	1,111	1,092	1,098	9,800	1,098
2023-10-24	1,093	1,100	1,070	1,092	14,900	1,092
2023-10-23	1,099	1,105	1,081	1,095	11,500	1,095
2023-10-20	1,093	1,118	1,084	1,109	7,600	1,109
2023-10-19	1,093	1,110	1,084	1,099	8,600	1,099
2023-10-18	1,105	1,110	1,088	1,099	10,400	1,099
2023-10-17	1,075	1,104	1,075	1,104	13,400	1,104
2023-10-16	1,083	1,088	1,063	1,069	11,500	1,069
2023-10-13	1,102	1,105	1,088	1,092	13,600	1,092
2023-10-12	1,120	1,120	1,104	1,107	13,300	1,107
2023-10-11	1,121	1,130	1,110	1,110	12,100	1,110
2023-10-10	1,111	1,128	1,111	1,121	12,000	1,121
2023-10-06	1,085	1,108	1,079	1,101	10,400	1,101
2023-10-05	1,056	1,093	1,051	1,085	17,800	1,085
2023-10-04	1,075	1,084	1,058	1,061	21,100	1,061
2023-10-03	1,110	1,110	1,082	1,083	19,100	1,083
2023-10-02	1,105	1,139	1,105	1,113	33,700	1,113
2023-09-29	1,130	1,130	1,103	1,113	35,000	1,113
2023-09-28	1,179	1,181	1,116	1,120	136,800	1,120
2023-09-27	1,190	1,209	1,189	1,209	205,800	1,209
2023-09-26	1,209	1,209	1,187	1,206	48,900	1,206
2023-09-25	1,167	1,198	1,167	1,198	30,200	1,198
2023-09-22	1,173	1,179	1,167	1,167	25,800	1,167
2023-09-21	1,198	1,204	1,174	1,175	16,700	1,175
2023-09-20	1,226	1,238	1,194	1,198	25,400	1,198
2023-09-19	1,228	1,243	1,224	1,243	33,400	1,243
2023-09-15	1,229	1,231	1,208	1,220	14,700	1,220
2023-09-14	1,230	1,230	1,209	1,221	14,500	1,221
2023-09-13	1,259	1,269	1,213	1,222	26,600	1,222
2023-09-12	1,272	1,282	1,263	1,269	6,600	1,269
2023-09-11	1,263	1,271	1,255	1,266	9,900	1,266
2023-09-08	1,274	1,297	1,246	1,248	26,000	1,248
2023-09-07	1,310	1,316	1,292	1,294	12,400	1,294
2023-09-06	1,302	1,334	1,295	1,316	12,300	1,316
2023-09-05	1,313	1,314	1,293	1,302	10,200	1,302
2023-09-04	1,270	1,320	1,270	1,308	28,400	1,308
2023-09-01	1,243	1,260	1,234	1,260	20,400	1,260
2023-08-31	1,266	1,267	1,246	1,252	20,400	1,252
2023-08-30	1,253	1,298	1,236	1,253	28,000	1,253
2023-08-29	1,230	1,250	1,222	1,224	15,500	1,224
2023-08-28	1,232	1,233	1,216	1,224	12,000	1,224
2023-08-25	1,177	1,200	1,173	1,197	10,600	1,197
2023-08-24	1,201	1,207	1,183	1,183	10,300	1,183
2023-08-23	1,190	1,201	1,183	1,195	6,700	1,195
2023-08-22	1,193	1,196	1,187	1,191	5,800	1,191
2023-08-21	1,166	1,188	1,166	1,181	3,800	1,181
2023-08-18	1,183	1,183	1,155	1,165	9,100	1,165
2023-08-17	1,225	1,225	1,182	1,183	8,200	1,183
2023-08-16	1,209	1,238	1,209	1,218	7,000	1,218
2023-08-15	1,201	1,220	1,193	1,209	9,000	1,209
2023-08-14	1,187	1,218	1,186	1,195	11,300	1,195
2023-08-10	1,168	1,191	1,157	1,189	13,900	1,189
2023-08-09	1,193	1,194	1,170	1,183	11,200	1,183
2023-08-08	1,206	1,218	1,197	1,205	22,800	1,205
2023-08-07	1,183	1,206	1,173	1,206	35,900	1,206
2023-08-04	1,153	1,183	1,153	1,183	13,000	1,183
2023-08-03	1,161	1,161	1,141	1,152	25,100	1,152
2023-08-02	1,196	1,199	1,163	1,167	24,900	1,167
2023-08-01	1,225	1,225	1,206	1,208	23,000	1,208
2023-07-31	1,210	1,239	1,209	1,229	40,800	1,229
2023-07-28	1,210	1,215	1,189	1,200	17,500	1,200
2023-07-27	1,193	1,217	1,193	1,217	16,400	1,217
2023-07-26	1,218	1,218	1,195	1,197	17,500	1,197
2023-07-25	1,174	1,218	1,170	1,213	31,900	1,213
2023-07-24	1,166	1,193	1,164	1,177	26,700	1,177
2023-07-21	1,153	1,164	1,143	1,158	13,700	1,158
2023-07-20	1,171	1,180	1,150	1,151	19,300	1,151
2023-07-19	1,163	1,188	1,158	1,171	27,900	1,171
2023-07-18	1,137	1,167	1,137	1,151	32,600	1,151
2023-07-14	1,143	1,150	1,110	1,137	52,800	1,137
2023-07-13	1,100	1,100	1,070	1,076	14,200	1,076
2023-07-12	1,095	1,096	1,084	1,084	9,200	1,084
2023-07-11	1,070	1,107	1,070	1,095	26,200	1,095
2023-07-10	1,093	1,103	1,069	1,069	45,900	1,069
2023-07-07	1,107	1,133	1,107	1,117	40,300	1,117
2023-07-06	1,104	1,126	1,104	1,119	20,000	1,119
2023-07-05	1,107	1,113	1,101	1,106	15,800	1,106
2023-07-04	1,140	1,145	1,117	1,117	24,500	1,117
2023-07-03	1,120	1,179	1,120	1,162	45,800	1,162
2023-06-30	1,120	1,120	1,086	1,095	36,000	1,095
2023-06-29	1,097	1,111	1,091	1,106	27,900	1,106
2023-06-28	1,074	1,097	1,074	1,097	14,800	1,097
2023-06-27	1,057	1,071	1,050	1,067	17,300	1,067
2023-06-26	1,025	1,053	1,025	1,052	17,500	1,052
2023-06-23	1,072	1,072	1,024	1,025	25,600	1,025
2023-06-22	1,083	1,096	1,074	1,077	8,000	1,077
2023-06-21	1,065	1,078	1,065	1,076	9,100	1,076
2023-06-20	1,090	1,097	1,052	1,063	19,600	1,063
2023-06-19	1,089	1,148	1,085	1,094	39,900	1,094
2023-06-16	1,114	1,114	1,073	1,079	25,200	1,079
2023-06-15	1,053	1,069	1,052	1,061	8,200	1,061
2023-06-14	1,036	1,049	1,030	1,049	6,800	1,049
2023-06-13	1,050	1,053	1,024	1,025	12,100	1,025
2023-06-12	1,061	1,069	1,030	1,035	20,100	1,035
2023-06-09	1,035	1,064	1,035	1,059	30,300	1,059
2023-06-08	1,050	1,087	1,013	1,016	21,600	1,016
2023-06-07	1,068	1,068	1,032	1,032	15,200	1,032
2023-06-06	1,074	1,074	1,057	1,057	3,600	1,057
2023-06-05	1,083	1,089	1,075	1,075	6,600	1,075
2023-06-02	1,073	1,082	1,070	1,074	19,500	1,074
2023-06-01	1,070	1,070	1,053	1,056	11,000	1,056
2023-05-31	1,082	1,082	1,058	1,072	11,700	1,072
2023-05-30	1,086	1,087	1,076	1,078	7,100	1,078
2023-05-29	1,099	1,099	1,077	1,077	6,200	1,077
2023-05-26	1,110	1,114	1,078	1,084	11,700	1,084
2023-05-25	1,160	1,160	1,104	1,111	9,600	1,111
2023-05-24	1,170	1,176	1,170	1,170	3,300	1,170
2023-05-23	1,185	1,185	1,171	1,180	5,200	1,180
2023-05-22	1,180	1,180	1,168	1,180	5,200	1,180
2023-05-19	1,172	1,176	1,160	1,165	7,600	1,165
2023-05-18	1,174	1,180	1,161	1,166	8,600	1,166
2023-05-17	1,169	1,183	1,162	1,174	8,800	1,174
2023-05-16	1,132	1,167	1,128	1,162	6,000	1,162
2023-05-15	1,140	1,140	1,110	1,130	8,300	1,130
2023-05-12	1,098	1,155	1,086	1,155	10,900	1,155
2023-05-11	1,113	1,113	1,091	1,092	3,000	1,092
2023-05-10	1,185	1,185	1,121	1,123	10,600	1,123
2023-05-09	1,178	1,191	1,173	1,191	7,600	1,191
2023-05-08	1,178	1,189	1,177	1,183	4,300	1,183
2023-05-02	1,197	1,197	1,168	1,184	6,400	1,184
2023-05-01	1,161	1,200	1,161	1,200	10,400	1,200
2023-04-28	1,163	1,171	1,153	1,166	10,600	1,166
2023-04-27	1,163	1,163	1,146	1,146	7,500	1,146
2023-04-26	1,173	1,173	1,156	1,156	1,800	1,156
2023-04-25	1,170	1,173	1,165	1,170	4,000	1,170
2023-04-24	1,161	1,165	1,154	1,165	1,600	1,165
2023-04-21	1,156	1,171	1,149	1,151	4,400	1,151
2023-04-20	1,155	1,165	1,152	1,165	2,300	1,165
2023-04-19	1,154	1,160	1,153	1,158	2,800	1,158
2023-04-18	1,170	1,170	1,155	1,160	5,400	1,160
2023-04-17	1,162	1,165	1,158	1,164	4,000	1,164
2023-04-14	1,187	1,189	1,155	1,168	10,500	1,168
2023-04-13	1,176	1,185	1,176	1,185	3,800	1,185
2023-04-12	1,177	1,184	1,174	1,184	2,900	1,184
2023-04-11	1,173	1,188	1,167	1,177	6,800	1,177
2023-04-10	1,151	1,166	1,141	1,166	7,000	1,166
2023-04-07	1,130	1,160	1,109	1,156	9,400	1,156
2023-04-06	1,169	1,169	1,130	1,137	9,700	1,137
2023-04-05	1,176	1,186	1,163	1,163	9,500	1,163
2023-04-04	1,170	1,185	1,165	1,185	14,900	1,185
2023-04-03	1,211	1,214	1,183	1,200	17,800	1,200
2023-03-31	1,179	1,192	1,179	1,187	13,700	1,187
2023-03-30	1,143	1,174	1,142	1,174	18,000	1,174
2023-03-29	1,131	1,140	1,120	1,140	24,300	1,140
2023-03-28	1,120	1,120	1,113	1,120	10,700	1,120
2023-03-27	1,092	1,100	1,083	1,100	4,900	1,100
2023-03-24	1,058	1,083	1,054	1,080	5,300	1,080
2023-03-23	1,058	1,063	1,058	1,061	2,200	1,061
2023-03-22	1,040	1,069	1,040	1,068	8,200	1,068
2023-03-20	1,058	1,058	1,018	1,018	7,300	1,018
2023-03-17	1,038	1,051	1,036	1,039	3,500	1,039
2023-03-16	1,016	1,042	1,013	1,038	7,600	1,038
2023-03-15	1,030	1,037	1,022	1,022	4,200	1,022
2023-03-14	1,033	1,034	1,020	1,021	7,500	1,021
2023-03-13	1,063	1,063	1,031	1,047	5,700	1,047
2023-03-10	1,090	1,090	1,041	1,063	68,000	1,063
2023-03-09	1,091	1,100	1,089	1,100	9,400	1,100
2023-03-08	1,059	1,100	1,057	1,089	10,900	1,089
2023-03-07	1,058	1,058	1,046	1,055	5,200	1,055
2023-03-06	1,070	1,070	1,042	1,059	11,000	1,059
2023-03-03	1,040	1,073	1,040	1,073	6,600	1,073
2023-03-02	1,045	1,045	1,035	1,040	4,000	1,040
2023-03-01	1,033	1,042	1,033	1,036	11,500	1,036
2023-02-28	1,016	1,047	1,016	1,047	10,500	1,047
2023-02-27	1,013	1,046	1,013	1,046	3,400	1,046
2023-02-24	1,017	1,020	1,008	1,013	2,700	1,013
2023-02-22	1,030	1,030	1,004	1,005	4,500	1,005
2023-02-21	1,012	1,024	1,012	1,024	1,900	1,024
2023-02-20	1,013	1,017	1,011	1,011	2,500	1,011
2023-02-17	1,014	1,014	1,006	1,007	2,400	1,007
2023-02-16	1,013	1,018	1,007	1,014	3,300	1,014
2023-02-15	1,002	1,010	1,002	1,002	2,300	1,002
2023-02-14	997	1,009	995	1,002	5,300	1,002
2023-02-13	981	1,012	979	997	16,400	997
2023-02-10	1,040	1,061	1,040	1,061	1,700	1,061
2023-02-09	1,047	1,050	1,042	1,042	1,500	1,042
2023-02-08	1,057	1,057	1,027	1,035	8,600	1,035
2023-02-07	1,047	1,048	1,047	1,048	900	1,048
2023-02-06	1,055	1,055	1,044	1,047	2,700	1,047
2023-02-03	1,078	1,078	1,053	1,055	4,700	1,055
2023-02-02	1,110	1,110	1,078	1,078	4,300	1,078
2023-02-01	1,096	1,110	1,094	1,110	10,900	1,110
2023-01-31	1,059	1,080	1,052	1,080	6,400	1,080
2023-01-30	1,043	1,051	1,038	1,043	4,500	1,043
2023-01-27	1,055	1,055	1,033	1,036	5,500	1,036
2023-01-26	1,050	1,056	1,047	1,048	4,500	1,048
2023-01-25	1,060	1,060	1,051	1,060	3,700	1,060
2023-01-24	1,038	1,061	1,038	1,060	9,400	1,060
2023-01-23	1,015	1,030	1,012	1,030	5,200	1,030
2023-01-20	1,009	1,020	1,007	1,010	4,800	1,010
2023-01-19	968	1,009	968	1,004	4,900	1,004
2023-01-18	968	974	961	970	5,000	970
2023-01-17	965	972	965	968	4,300	968
2023-01-16	966	983	964	964	3,900	964
2023-01-13	981	981	967	967	3,600	967
2023-01-12	984	984	979	981	1,700	981
2023-01-11	983	986	980	986	2,800	986
2023-01-10	986	994	975	975	4,200	975
2023-01-06	982	992	982	986	2,900	986
2023-01-05	1,000	1,000	983	983	6,600	983
2023-01-04	1,043	1,043	1,002	1,002	14,000	1,002

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 [2023年度]

8275 (株)フォーバルの時系列データ [2023年度]