9445 (株)フォーバルテレコム の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 250,002 | 270,000 | 250,002 | 270,000 | 3 | 450 |
| 2003-12-29 | 249,000 | 249,000 | 249,000 | 249,000 | 4 | 415 |
| 2003-12-26 | 232,002 | 232,002 | 232,002 | 232,002 | 3 | 386.67 |
| 2003-12-25 | 211,002 | 229,998 | 211,002 | 229,998 | 3 | 383.33 |
| 2003-12-24 | 217,998 | 217,998 | 214,002 | 214,998 | 4 | 358.33 |
| 2003-12-22 | 234,000 | 234,000 | 234,000 | 234,000 | 2 | 390 |
| 2003-12-19 | 241,998 | 241,998 | 223,002 | 223,002 | 4 | 371.67 |
| 2003-12-18 | 229,002 | 238,002 | 229,002 | 238,002 | 4 | 396.67 |
| 2003-12-17 | 229,998 | 229,998 | 229,998 | 229,998 | 2 | 383.33 |
| 2003-12-16 | 223,998 | 223,998 | 223,998 | 223,998 | 1 | 373.33 |
| 2003-12-15 | 220,002 | 223,998 | 220,002 | 223,998 | 3 | 373.33 |
| 2003-12-11 | 199,998 | 211,002 | 199,998 | 208,002 | 11 | 346.67 |
| 2003-12-10 | 237,000 | 237,000 | 216,000 | 216,000 | 8 | 360 |
| 2003-12-09 | 250,002 | 250,002 | 249,000 | 249,000 | 8 | 415 |
| 2003-12-08 | 265,998 | 265,998 | 265,998 | 265,998 | 1 | 443.33 |
| 2003-12-05 | 265,998 | 265,998 | 265,998 | 265,998 | 2 | 443.33 |
| 2003-12-04 | 268,002 | 268,002 | 267,000 | 267,000 | 10 | 445 |
| 2003-12-03 | 298,998 | 298,998 | 277,002 | 277,002 | 10 | 461.67 |
| 2003-12-02 | 295,002 | 295,002 | 295,002 | 295,002 | 4 | 491.67 |
| 2003-12-01 | 295,998 | 295,998 | 295,998 | 295,998 | 7 | 493.33 |
| 2003-11-28 | 292,998 | 298,998 | 292,998 | 295,002 | 5 | 491.67 |
| 2003-11-27 | 300,000 | 307,002 | 291,000 | 291,000 | 10 | 485 |
| 2003-11-25 | 295,002 | 300,000 | 292,002 | 292,002 | 7 | 486.67 |
| 2003-11-21 | 298,002 | 300,000 | 295,002 | 295,002 | 4 | 491.67 |
| 2003-11-20 | 300,000 | 300,000 | 300,000 | 300,000 | 8 | 500 |
| 2003-11-19 | 283,002 | 300,000 | 283,002 | 300,000 | 5 | 500 |
| 2003-11-18 | 300,000 | 319,998 | 300,000 | 319,998 | 4 | 533.33 |
| 2003-11-17 | 304,998 | 319,998 | 295,998 | 300,000 | 12 | 500 |
| 2003-11-14 | 349,002 | 349,998 | 345,000 | 345,000 | 6 | 575 |
| 2003-11-13 | 340,002 | 349,002 | 340,002 | 349,002 | 2 | 581.67 |
| 2003-11-12 | 340,002 | 349,998 | 340,002 | 340,002 | 4 | 566.67 |
| 2003-11-11 | 325,998 | 340,002 | 325,002 | 340,002 | 9 | 566.67 |
| 2003-11-10 | 367,998 | 367,998 | 343,002 | 351,000 | 6 | 585 |
| 2003-11-07 | 367,998 | 367,998 | 367,998 | 367,998 | 2 | 613.33 |
| 2003-11-06 | 385,002 | 385,002 | 360,000 | 379,998 | 8 | 633.33 |
| 2003-11-05 | 385,002 | 385,002 | 375,000 | 379,998 | 6 | 633.33 |
| 2003-11-04 | 379,998 | 379,998 | 370,002 | 370,002 | 4 | 616.67 |
| 2003-10-31 | 370,002 | 376,002 | 364,998 | 364,998 | 11 | 608.33 |
| 2003-10-30 | 379,998 | 379,998 | 367,002 | 370,998 | 5 | 618.33 |
| 2003-10-29 | 403,002 | 403,002 | 379,998 | 379,998 | 7 | 633.33 |
| 2003-10-28 | 411,000 | 411,000 | 379,998 | 400,002 | 39 | 666.67 |
| 2003-10-23 | 345,000 | 345,000 | 286,002 | 286,002 | 25 | 476.67 |
| 2003-10-22 | 394,998 | 400,002 | 334,998 | 334,998 | 21 | 558.33 |
| 2003-10-21 | 418,998 | 418,998 | 369,000 | 379,998 | 86 | 633.33 |
| 2003-10-17 | 369,000 | 369,000 | 369,000 | 369,000 | 76 | 615 |
| 2003-10-16 | 283,998 | 319,002 | 277,998 | 319,002 | 52 | 531.67 |
| 2003-10-15 | 271,998 | 277,998 | 271,998 | 274,998 | 23 | 458.33 |
| 2003-10-14 | 271,998 | 280,002 | 270,000 | 271,002 | 30 | 451.67 |
| 2003-10-10 | 270,000 | 280,002 | 270,000 | 280,002 | 18 | 466.67 |
| 2003-10-09 | 259,998 | 270,000 | 259,998 | 270,000 | 22 | 450 |
| 2003-10-08 | 268,002 | 270,000 | 250,998 | 259,998 | 13 | 433.33 |
| 2003-10-07 | 270,000 | 270,000 | 256,998 | 259,998 | 10 | 433.33 |
| 2003-10-06 | 250,998 | 274,998 | 250,998 | 274,002 | 48 | 456.67 |
| 2003-10-03 | 262,998 | 262,998 | 250,002 | 250,002 | 6 | 416.67 |
| 2003-10-02 | 247,998 | 261,000 | 247,998 | 259,002 | 17 | 431.67 |
| 2003-09-30 | 250,002 | 250,002 | 229,998 | 229,998 | 7 | 383.33 |
| 2003-09-29 | 252,000 | 256,002 | 250,002 | 250,002 | 10 | 416.67 |
| 2003-09-25 | 222,000 | 222,000 | 222,000 | 222,000 | 1 | 370 |
| 2003-09-24 | 256,002 | 256,998 | 240,000 | 240,000 | 6 | 400 |
| 2003-09-22 | 244,998 | 250,002 | 244,002 | 244,998 | 9 | 408.33 |
| 2003-09-19 | 238,998 | 249,000 | 238,998 | 249,000 | 8 | 415 |
| 2003-09-18 | 229,998 | 235,002 | 229,998 | 235,002 | 10 | 391.67 |
| 2003-09-17 | 232,998 | 232,998 | 232,002 | 232,002 | 13 | 386.67 |
| 2003-09-16 | 252,000 | 252,000 | 241,002 | 241,002 | 6 | 401.67 |
| 2003-09-12 | 252,000 | 252,000 | 252,000 | 252,000 | 3 | 420 |
| 2003-09-11 | 259,998 | 265,002 | 259,998 | 264,000 | 3 | 440 |
| 2003-09-10 | 255,000 | 255,000 | 255,000 | 255,000 | 1 | 425 |
| 2003-09-09 | 259,998 | 259,998 | 247,998 | 255,000 | 31 | 425 |
| 2003-09-08 | 273,000 | 273,000 | 265,002 | 265,002 | 12 | 441.67 |
| 2003-09-05 | 274,998 | 274,998 | 274,002 | 274,002 | 4 | 456.67 |
| 2003-09-04 | 283,002 | 283,002 | 274,998 | 274,998 | 5 | 458.33 |
| 2003-09-03 | 280,002 | 280,998 | 271,002 | 271,002 | 7 | 451.67 |
| 2003-09-02 | 279,000 | 286,002 | 274,998 | 274,998 | 19 | 458.33 |
| 2003-09-01 | 262,002 | 283,002 | 262,002 | 271,002 | 29 | 451.67 |
| 2003-08-29 | 255,000 | 255,000 | 255,000 | 255,000 | 1 | 425 |
| 2003-08-27 | 259,998 | 259,998 | 250,002 | 253,998 | 15 | 423.33 |
| 2003-08-26 | 274,998 | 289,998 | 259,998 | 268,002 | 38 | 446.67 |
| 2003-08-25 | 259,998 | 271,002 | 259,998 | 271,002 | 42 | 451.67 |
| 2003-08-22 | 234,000 | 234,000 | 222,000 | 231,000 | 37 | 385 |
| 2003-08-21 | 243,000 | 247,002 | 229,998 | 238,002 | 11 | 396.67 |
| 2003-08-20 | 271,002 | 271,002 | 241,002 | 253,998 | 19 | 423.33 |
| 2003-08-19 | 250,998 | 265,002 | 250,002 | 255,000 | 23 | 425 |
| 2003-08-18 | 253,998 | 258,000 | 238,998 | 247,002 | 55 | 411.67 |
| 2003-08-15 | 295,002 | 298,002 | 262,998 | 270,000 | 53 | 450 |
| 2003-08-14 | 229,998 | 267,000 | 229,998 | 267,000 | 75 | 445 |
| 2003-08-13 | 235,998 | 240,000 | 222,000 | 226,998 | 70 | 378.33 |
| 2003-08-12 | 301,998 | 301,998 | 222,000 | 234,000 | 205 | 390 |
| 2003-08-08 | 222,000 | 222,000 | 208,002 | 222,000 | 118 | 370 |
| 2003-08-07 | 192,000 | 192,000 | 192,000 | 192,000 | 37 | 320 |
| 2003-08-06 | 142,998 | 162,000 | 142,998 | 162,000 | 15 | 270 |
| 2003-08-05 | 150,000 | 150,000 | 142,998 | 142,998 | 12 | 238.33 |
| 2003-08-04 | 148,998 | 150,000 | 145,998 | 145,998 | 16 | 243.33 |
| 2003-08-01 | 150,000 | 150,000 | 142,998 | 142,998 | 16 | 238.33 |
| 2003-07-31 | 144,000 | 150,000 | 142,002 | 148,002 | 31 | 246.67 |
| 2003-07-30 | 130,998 | 144,000 | 130,002 | 144,000 | 12 | 240 |
| 2003-07-29 | 135,000 | 135,000 | 130,002 | 130,002 | 5 | 216.67 |
| 2003-07-28 | 138,000 | 138,000 | 133,002 | 133,002 | 18 | 221.67 |
| 2003-07-25 | 142,998 | 142,998 | 133,998 | 135,000 | 7 | 225 |
| 2003-07-24 | 132,000 | 148,002 | 132,000 | 148,002 | 12 | 246.67 |
| 2003-07-23 | 121,998 | 130,002 | 115,998 | 130,002 | 31 | 216.67 |
| 2003-07-22 | 136,002 | 136,002 | 130,002 | 130,002 | 5 | 216.67 |
| 2003-07-18 | 136,998 | 136,998 | 136,002 | 136,002 | 2 | 226.67 |
| 2003-07-17 | 144,000 | 144,000 | 144,000 | 144,000 | 3 | 240 |
| 2003-07-16 | 145,002 | 148,998 | 145,002 | 148,998 | 2 | 248.33 |
| 2003-07-15 | 150,000 | 150,000 | 147,000 | 148,998 | 8 | 248.33 |
| 2003-07-14 | 159,000 | 159,000 | 150,000 | 150,000 | 6 | 250 |
| 2003-07-11 | 154,998 | 159,000 | 150,000 | 159,000 | 8 | 265 |
| 2003-07-10 | 177,000 | 177,000 | 157,998 | 169,998 | 15 | 283.33 |
| 2003-07-09 | 150,000 | 162,000 | 150,000 | 162,000 | 69 | 270 |
| 2003-07-07 | 118,002 | 121,998 | 118,002 | 121,998 | 11 | 203.33 |
| 2003-07-04 | 100,998 | 102,000 | 99,702 | 102,000 | 17 | 170 |
| 2003-07-03 | 93,102 | 103,002 | 93,000 | 102,000 | 24 | 170 |
| 2003-07-02 | 85,002 | 93,000 | 85,002 | 93,000 | 8 | 155 |
| 2003-07-01 | 82,998 | 82,998 | 81,900 | 82,998 | 7 | 138.33 |
| 2003-06-30 | 87,900 | 87,900 | 87,900 | 87,900 | 1 | 146.50 |
| 2003-06-27 | 93,900 | 93,900 | 90,900 | 90,900 | 3 | 151.50 |
| 2003-06-26 | 91,998 | 94,998 | 91,998 | 94,998 | 6 | 158.33 |
| 2003-06-25 | 76,002 | 91,998 | 76,002 | 91,998 | 12 | 153.33 |
| 2003-06-24 | 99,000 | 99,000 | 82,002 | 82,002 | 53 | 136.67 |
| 2003-06-20 | 79,002 | 79,998 | 75,000 | 79,998 | 32 | 133.33 |
| 2003-06-19 | 70,002 | 70,002 | 70,002 | 70,002 | 6 | 116.67 |
| 2003-06-18 | 64,998 | 64,998 | 64,998 | 64,998 | 2 | 108.33 |
| 2003-06-17 | 61,998 | 63,498 | 61,998 | 63,498 | 3 | 105.83 |
| 2003-06-13 | 61,098 | 61,098 | 61,098 | 61,098 | 1 | 101.83 |
| 2003-06-12 | 61,002 | 61,002 | 61,002 | 61,002 | 2 | 101.67 |
| 2003-06-11 | 60,000 | 60,000 | 60,000 | 60,000 | 8 | 100 |
| 2003-06-10 | 60,000 | 60,000 | 60,000 | 60,000 | 5 | 100 |
| 2003-06-09 | 60,000 | 60,000 | 60,000 | 60,000 | 10 | 100 |
| 2003-06-06 | 58,002 | 58,002 | 58,002 | 58,002 | 1 | 96.67 |
| 2003-06-05 | 58,002 | 58,002 | 58,002 | 58,002 | 3 | 96.67 |
| 2003-06-04 | 58,002 | 58,002 | 58,002 | 58,002 | 1 | 96.67 |
| 2003-06-02 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 100 |
| 2003-05-30 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 100 |
| 2003-05-29 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 100 |
| 2003-05-28 | 61,002 | 61,002 | 61,002 | 61,002 | 4 | 101.67 |
| 2003-05-27 | 61,998 | 61,998 | 61,998 | 61,998 | 7 | 103.33 |
| 2003-05-26 | 61,002 | 61,998 | 58,500 | 61,998 | 19 | 103.33 |
| 2003-05-23 | 61,002 | 61,002 | 60,498 | 61,002 | 7 | 101.67 |
| 2003-05-22 | 60,498 | 61,002 | 60,498 | 61,002 | 8 | 101.67 |
| 2003-05-21 | 60,498 | 60,498 | 60,498 | 60,498 | 12 | 100.83 |
| 2003-05-19 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 100 |
| 2003-05-16 | 59,502 | 60,000 | 59,502 | 60,000 | 5 | 100 |
| 2003-05-13 | 59,502 | 59,502 | 59,502 | 59,502 | 1 | 99.17 |
| 2003-05-12 | 61,002 | 61,002 | 61,002 | 61,002 | 7 | 101.67 |
| 2003-05-09 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 100 |
| 2003-05-08 | 61,002 | 61,002 | 60,000 | 60,000 | 6 | 100 |
| 2003-05-06 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 100 |
| 2003-04-30 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 100 |
| 2003-04-25 | 63,000 | 63,000 | 63,000 | 63,000 | 2 | 105 |
| 2003-04-22 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 100 |
| 2003-04-18 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 100 |
| 2003-04-17 | 60,000 | 61,002 | 60,000 | 60,000 | 9 | 100 |
| 2003-04-16 | 60,000 | 61,002 | 60,000 | 60,000 | 17 | 100 |
| 2003-04-15 | 60,000 | 60,000 | 58,002 | 60,000 | 13 | 100 |
| 2003-04-14 | 58,002 | 58,002 | 58,002 | 58,002 | 3 | 96.67 |
| 2003-03-25 | 61,998 | 61,998 | 61,998 | 61,998 | 3 | 103.33 |
| 2003-03-24 | 59,502 | 59,502 | 59,502 | 59,502 | 1 | 99.17 |
| 2003-03-06 | 64,002 | 67,002 | 64,002 | 67,002 | 20 | 111.67 |
| 2003-03-04 | 64,002 | 66,000 | 64,002 | 66,000 | 3 | 110 |
| 2003-03-03 | 64,002 | 64,998 | 64,002 | 64,998 | 9 | 108.33 |
| 2003-02-25 | 64,002 | 64,002 | 64,002 | 64,002 | 1 | 106.67 |
| 2003-02-18 | 63,000 | 64,002 | 63,000 | 64,002 | 3 | 106.67 |
| 2003-02-17 | 64,002 | 64,002 | 64,002 | 64,002 | 7 | 106.67 |
| 2003-02-10 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 100 |
| 2003-01-24 | 64,002 | 64,002 | 64,002 | 64,002 | 8 | 106.67 |
| 2003-01-07 | 64,002 | 64,002 | 64,002 | 64,002 | 1 | 106.67 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-09-26]1株→2株 [2005-03-28]1株→3株
