9445 (株)フォーバルテレコムの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	16,610	16,700	16,400	16,700	15	167
2008-12-29	16,550	16,580	16,550	16,580	18	165.80
2008-12-26	16,310	16,310	16,150	16,150	72	161.50
2008-12-25	17,000	17,000	16,300	16,310	108	163.10
2008-12-24	17,420	17,420	16,450	16,460	2,321	164.60
2008-12-22	18,000	18,000	17,000	17,410	113	174.10
2008-12-19	16,400	16,990	16,020	16,990	129	169.90
2008-12-18	15,110	16,490	15,110	16,090	59	160.90
2008-12-17	15,500	16,000	15,200	15,500	69	155
2008-12-16	14,900	14,950	14,520	14,900	49	149
2008-12-15	14,500	14,800	14,490	14,700	94	147
2008-12-12	14,010	14,490	14,000	14,140	33	141.40
2008-12-11	13,610	13,900	13,600	13,900	7	139
2008-12-10	14,120	14,120	13,600	13,600	4	136
2008-12-09	13,000	14,400	12,900	14,200	68	142
2008-12-08	12,910	13,180	12,900	13,180	7	131.80
2008-12-05	12,970	13,000	12,900	12,900	17	129
2008-12-04	13,060	13,320	13,060	13,060	8	130.60
2008-12-03	13,050	13,060	13,050	13,060	5	130.60
2008-12-02	13,450	13,450	13,050	13,100	12	131
2008-12-01	13,050	13,500	13,050	13,500	163	135
2008-11-28	13,410	13,410	13,040	13,040	26	130.40
2008-11-27	13,410	13,700	13,400	13,410	29	134.10
2008-11-26	14,490	14,490	14,000	14,000	27	140
2008-11-25	14,460	14,460	14,200	14,300	23	143
2008-11-21	14,230	14,230	13,600	14,080	35	140.80
2008-11-20	13,600	14,250	13,600	14,250	63	142.50
2008-11-19	13,600	13,900	13,600	13,640	88	136.40
2008-11-18	13,600	14,150	13,600	13,810	111	138.10
2008-11-17	13,300	14,100	13,300	13,600	33	136
2008-11-14	13,480	13,500	13,020	13,420	17	134.20
2008-11-13	13,130	13,200	13,100	13,200	17	132
2008-11-12	13,000	13,010	12,610	13,010	15	130.10
2008-11-11	13,130	13,330	13,130	13,140	4	131.40
2008-11-10	13,210	14,150	13,110	13,210	41	132.10
2008-11-07	13,110	13,210	13,110	13,110	28	131.10
2008-11-06	13,890	13,890	13,500	13,500	24	135
2008-11-05	13,300	13,990	13,300	13,990	30	139.90
2008-11-04	13,200	13,480	13,200	13,470	11	134.70
2008-10-31	13,170	13,470	13,000	13,070	15	130.70
2008-10-30	12,300	13,000	12,300	13,000	7	130
2008-10-29	12,500	13,000	12,300	12,700	27	127
2008-10-28	12,620	12,620	12,200	12,200	27	122
2008-10-27	13,410	13,410	12,220	12,220	68	122.20
2008-10-24	14,800	14,800	13,800	13,810	15	138.10
2008-10-23	14,500	14,500	14,100	14,100	54	141
2008-10-22	14,990	14,990	14,500	14,750	24	147.50
2008-10-21	14,600	14,800	14,200	14,800	37	148
2008-10-20	15,200	15,490	13,950	14,000	20	140
2008-10-17	13,200	15,000	13,200	15,000	55	150
2008-10-16	13,540	13,540	13,100	13,100	83	131
2008-10-15	14,710	15,000	13,540	13,540	49	135.40
2008-10-14	12,910	13,510	12,910	13,510	109	135.10
2008-10-10	12,790	12,790	11,210	11,510	167	115.10
2008-10-09	11,550	12,970	11,550	12,970	17	129.70
2008-10-08	13,020	13,100	11,220	11,500	73	115
2008-10-07	13,210	13,980	13,210	13,210	166	132.10
2008-10-06	16,300	16,300	15,000	15,010	77	150.10
2008-10-03	18,000	18,000	16,500	16,700	61	167
2008-10-02	18,300	18,300	18,000	18,100	20	181
2008-10-01	18,010	18,210	18,000	18,000	22	180
2008-09-30	18,010	18,490	18,000	18,000	48	180
2008-09-29	18,900	19,000	18,500	18,500	181	185
2008-09-26	19,800	19,800	19,000	19,100	32	191
2008-09-25	19,810	19,810	19,500	19,510	28	195.10
2008-09-24	20,350	20,600	20,350	20,500	94	205
2008-09-22	20,380	20,380	19,790	19,830	90	198.30
2008-09-19	19,900	19,990	19,300	19,990	86	199.90
2008-09-18	19,930	19,930	19,490	19,500	25	195
2008-09-17	19,480	20,080	19,480	20,000	93	200
2008-09-16	19,010	19,480	19,010	19,180	152	191.80
2008-09-12	19,200	19,480	19,200	19,480	23	194.80
2008-09-11	19,380	19,410	19,380	19,410	2	194.10
2008-09-10	19,150	19,150	19,140	19,140	9	191.40
2008-09-09	19,310	19,460	19,140	19,440	13	194.40
2008-09-08	19,040	19,290	19,040	19,110	22	191.10
2008-09-05	19,010	19,020	19,000	19,000	49	190
2008-09-04	20,400	20,400	18,500	19,800	66	198
2008-09-03	19,800	20,460	19,800	20,100	39	201
2008-09-02	20,530	21,600	20,130	21,600	28	216
2008-09-01	21,000	21,990	20,500	20,510	61	205.10
2008-08-29	20,380	22,300	20,380	21,990	24	219.90
2008-08-28	20,380	20,380	20,350	20,370	21	203.70
2008-08-27	21,850	21,950	20,500	20,510	15	205.10
2008-08-26	20,350	20,350	20,340	20,350	12	203.50
2008-08-25	20,950	20,950	20,950	20,950	10	209.50
2008-08-22	20,740	20,740	20,300	20,500	9	205
2008-08-21	19,840	20,500	19,840	20,440	71	204.40
2008-08-20	21,350	21,500	21,340	21,340	11	213.40
2008-08-19	21,540	21,540	21,450	21,450	13	214.50
2008-08-18	22,100	22,100	21,230	21,240	26	212.40
2008-08-15	22,020	22,090	21,200	21,200	53	212
2008-08-14	22,060	22,060	22,010	22,010	11	220.10
2008-08-13	22,300	22,300	22,300	22,300	7	223
2008-08-12	22,010	22,290	22,000	22,290	12	222.90
2008-08-11	22,310	22,310	22,000	22,000	33	220
2008-08-08	22,030	22,040	22,010	22,010	50	220.10
2008-08-07	22,060	22,370	22,030	22,030	34	220.30
2008-08-06	22,060	22,100	22,060	22,060	25	220.60
2008-08-05	22,100	22,100	22,060	22,060	55	220.60
2008-08-04	22,300	22,400	22,080	22,080	13	220.80
2008-08-01	22,030	22,290	22,030	22,290	20	222.90
2008-07-31	22,350	22,370	22,060	22,370	16	223.70
2008-07-30	22,480	22,480	22,090	22,100	38	221
2008-07-29	22,060	22,080	22,060	22,080	13	220.80
2008-07-28	22,500	22,500	22,490	22,490	35	224.90
2008-07-25	22,750	22,750	22,010	22,010	31	220.10
2008-07-24	22,300	22,490	22,000	22,490	45	224.90
2008-07-23	22,290	22,290	22,000	22,010	5	220.10
2008-07-22	22,000	22,010	22,000	22,010	9	220.10
2008-07-18	22,000	22,500	22,000	22,000	47	220
2008-07-17	21,910	22,300	21,910	22,010	17	220.10
2008-07-16	22,000	22,050	22,000	22,000	61	220
2008-07-15	22,020	22,020	22,010	22,020	27	220.20
2008-07-14	22,000	22,010	22,000	22,000	15	220
2008-07-11	22,030	22,030	22,030	22,030	6	220.30
2008-07-10	22,050	22,050	22,040	22,040	24	220.40
2008-07-09	22,050	22,250	22,040	22,060	12	220.60
2008-07-08	22,290	22,290	22,040	22,040	3	220.40
2008-07-07	22,080	22,300	22,000	22,040	42	220.40
2008-07-04	22,330	22,410	22,070	22,070	8	220.70
2008-07-03	22,350	22,350	22,030	22,330	28	223.30
2008-07-02	22,250	22,250	22,030	22,200	9	222
2008-07-01	22,310	22,410	22,100	22,250	13	222.50
2008-06-30	22,100	22,100	22,000	22,010	22	220.10
2008-06-27	22,110	22,500	22,040	22,080	59	220.80
2008-06-26	22,640	22,920	22,350	22,920	10	229.20
2008-06-25	23,150	23,150	22,350	22,940	29	229.40
2008-06-24	23,000	23,010	22,050	22,050	60	220.50
2008-06-23	23,400	23,400	23,010	23,330	5	233.30
2008-06-20	23,700	23,700	23,200	23,500	36	235
2008-06-19	22,520	23,250	22,520	22,620	24	226.20
2008-06-18	22,340	23,020	22,340	23,020	30	230.20
2008-06-17	22,100	22,940	22,070	22,940	77	229.40
2008-06-16	22,600	22,600	22,050	22,400	19	224
2008-06-13	23,280	23,280	22,010	22,010	39	220.10
2008-06-12	22,860	22,860	22,100	22,100	35	221
2008-06-11	22,900	22,900	22,890	22,890	11	228.90
2008-06-10	22,880	23,300	22,100	22,110	81	221.10
2008-06-09	22,530	22,830	22,520	22,830	26	228.30
2008-06-06	23,480	23,480	22,830	22,830	58	228.30
2008-06-05	22,910	23,700	22,910	23,000	27	230
2008-06-04	23,000	23,000	22,910	23,000	44	230
2008-06-03	23,980	23,980	23,000	23,000	141	230
2008-06-02	23,210	24,200	23,200	23,990	136	239.90
2008-05-30	23,210	23,210	23,000	23,200	28	232
2008-05-29	23,390	23,500	23,210	23,210	24	232.10
2008-05-28	23,960	23,990	23,960	23,990	18	239.90
2008-05-27	24,100	24,100	23,900	23,980	26	239.80
2008-05-26	23,980	24,650	23,500	23,500	80	235
2008-05-23	23,500	24,000	23,200	23,990	95	239.90
2008-05-22	23,000	23,400	22,850	23,370	90	233.70
2008-05-21	22,940	23,100	22,800	23,000	63	230
2008-05-20	23,560	23,560	23,540	23,540	19	235.40
2008-05-19	23,330	23,900	23,020	23,560	81	235.60
2008-05-16	22,800	22,990	22,600	22,900	25	229
2008-05-15	23,000	23,250	22,000	22,200	168	222
2008-05-14	23,000	23,000	22,000	23,000	91	230
2008-05-13	23,270	23,280	22,900	23,000	40	230
2008-05-12	23,300	23,300	22,950	23,280	160	232.80
2008-05-09	23,590	23,800	23,520	23,600	46	236
2008-05-08	23,200	23,800	23,200	23,580	113	235.80
2008-05-07	23,690	23,690	23,000	23,370	51	233.70
2008-05-02	23,540	23,800	23,540	23,720	11	237.20
2008-05-01	23,450	23,850	23,350	23,530	79	235.30
2008-04-30	23,370	23,590	23,370	23,430	11	234.30
2008-04-28	23,400	23,420	23,400	23,420	6	234.20
2008-04-25	24,000	24,200	23,320	23,330	26	233.30
2008-04-24	23,000	23,800	23,000	23,800	29	238
2008-04-23	23,140	23,150	22,550	23,150	17	231.50
2008-04-22	23,160	23,440	23,160	23,440	13	234.40
2008-04-21	24,000	24,000	23,110	24,000	56	240
2008-04-18	23,000	23,000	22,700	23,000	25	230
2008-04-17	22,800	22,800	22,450	22,700	31	227
2008-04-16	22,590	22,920	22,200	22,200	21	222
2008-04-15	22,090	22,220	22,000	22,020	26	220.20
2008-04-14	22,800	22,820	22,200	22,820	33	228.20
2008-04-11	22,100	22,820	22,000	22,820	9	228.20
2008-04-10	22,020	22,200	22,000	22,000	26	220
2008-04-09	22,820	23,120	22,000	22,000	55	220
2008-04-08	22,990	23,100	22,900	22,910	14	229.10
2008-04-07	23,000	23,500	22,950	22,990	41	229.90
2008-04-04	22,510	22,800	22,500	22,800	22	228
2008-04-03	22,110	23,300	22,100	22,220	81	222.20
2008-04-02	22,600	22,600	22,600	22,600	3	226
2008-04-01	21,500	22,600	21,400	22,000	17	220
2008-03-31	23,000	23,110	21,550	21,600	131	216
2008-03-28	22,480	22,990	22,200	22,990	44	229.90
2008-03-27	23,600	23,600	22,000	22,180	70	221.80
2008-03-26	23,000	23,600	22,700	23,600	51	236
2008-03-25	26,420	26,420	25,000	25,900	275	259
2008-03-24	23,000	25,220	23,000	25,220	237	252.20
2008-03-21	22,800	22,800	22,200	22,220	107	222.20
2008-03-19	20,830	22,930	20,830	22,800	84	228
2008-03-18	21,830	21,870	20,500	20,700	143	207
2008-03-17	20,820	20,820	19,800	20,300	184	203
2008-03-14	23,040	23,100	20,820	20,820	198	208.20
2008-03-13	24,130	24,500	23,820	23,820	283	238.20
2008-03-12	29,500	29,700	26,820	26,820	268	268.20
2008-03-11	29,900	30,100	29,810	30,100	33	301
2008-03-10	30,400	30,450	29,840	30,050	202	300.50
2008-03-07	29,850	30,850	29,810	30,000	82	300
2008-03-06	30,000	30,000	29,820	29,850	38	298.50
2008-03-05	30,500	30,500	29,800	29,820	90	298.20
2008-03-04	30,500	30,500	29,800	30,300	59	303
2008-03-03	30,800	30,800	29,700	30,100	269	301
2008-02-29	30,950	31,500	30,550	30,900	46	309
2008-02-28	30,300	31,500	30,100	30,700	121	307
2008-02-27	29,980	30,300	29,980	30,100	76	301
2008-02-26	30,050	30,050	29,980	29,980	97	299.80
2008-02-25	30,000	30,000	29,800	30,000	90	300
2008-02-22	29,700	29,990	29,500	29,500	27	295
2008-02-21	30,000	30,500	29,700	29,700	21	297
2008-02-20	29,800	30,000	29,300	30,000	63	300
2008-02-19	30,000	30,000	29,360	29,500	66	295
2008-02-18	30,000	30,450	29,500	29,970	223	299.70
2008-02-15	29,060	30,150	29,030	29,750	70	297.50
2008-02-14	29,140	29,950	29,010	29,060	20	290.60
2008-02-13	29,500	29,500	29,150	29,150	43	291.50
2008-02-12	29,500	30,500	29,500	29,510	210	295.10
2008-02-08	30,000	30,050	29,410	29,420	88	294.20
2008-02-07	30,000	30,000	29,400	29,410	126	294.10
2008-02-06	30,200	30,200	29,500	29,500	29	295
2008-02-05	30,250	30,250	30,000	30,000	104	300
2008-02-04	30,400	30,400	30,100	30,300	62	303
2008-02-01	30,150	30,900	30,150	30,900	62	309
2008-01-31	30,100	30,300	30,100	30,150	61	301.50
2008-01-30	30,200	30,850	30,200	30,200	40	302
2008-01-29	30,600	31,000	30,600	31,000	14	310
2008-01-28	31,800	31,800	30,500	30,500	39	305
2008-01-25	31,000	31,500	30,200	31,500	60	315
2008-01-24	29,730	30,500	29,730	30,300	57	303
2008-01-23	29,400	29,990	29,400	29,500	56	295
2008-01-22	30,000	30,250	29,500	29,700	61	297
2008-01-21	31,500	31,500	30,350	30,750	55	307.50
2008-01-18	29,900	31,000	29,900	30,500	67	305
2008-01-17	30,400	30,450	30,100	30,100	178	301
2008-01-16	30,300	30,400	29,500	30,350	67	303.50
2008-01-15	35,100	35,200	32,300	32,300	87	323
2008-01-11	36,700	36,700	35,200	35,200	41	352
2008-01-10	37,000	37,200	37,000	37,050	15	370.50
2008-01-09	37,950	37,950	37,000	37,150	9	371.50
2008-01-08	38,200	38,200	37,000	37,150	15	371.50
2008-01-07	37,700	37,700	36,900	37,300	25	373
2008-01-04	37,400	37,500	37,300	37,300	22	373

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

2024年05月
日	月	火	水	木	金	土
« 04月30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

9445 (株)フォーバルテレコム の時系列データ [2008年度]

9445 (株)フォーバルテレコムの時系列データ [2008年度]