9445 (株)フォーバルテレコムの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	22,020	22,060	21,950	22,050	82	220.50
2010-12-29	22,050	22,290	22,000	22,010	50	220.10
2010-12-28	22,220	22,220	22,020	22,020	49	220.20
2010-12-27	22,000	22,230	22,000	22,020	56	220.20
2010-12-24	22,200	22,200	21,950	22,100	99	221
2010-12-22	22,200	22,230	22,020	22,220	97	222.20
2010-12-21	22,180	22,180	21,900	22,180	86	221.80
2010-12-20	21,990	22,090	21,900	22,000	93	220
2010-12-17	21,990	21,990	21,710	21,850	60	218.50
2010-12-16	21,800	21,900	21,700	21,900	39	219
2010-12-15	21,700	21,800	21,700	21,800	14	218
2010-12-14	21,970	21,970	21,600	21,880	70	218.80
2010-12-13	21,930	21,930	21,500	21,840	62	218.40
2010-12-10	21,500	21,990	21,280	21,490	41	214.90
2010-12-09	21,520	21,520	21,210	21,500	30	215
2010-12-08	21,180	21,500	20,700	21,500	81	215
2010-12-07	20,720	21,200	20,720	21,050	52	210.50
2010-12-06	20,700	21,100	20,650	21,100	32	211
2010-12-03	20,800	20,900	20,610	20,610	13	206.10
2010-12-02	20,820	20,870	20,660	20,660	7	206.60
2010-12-01	20,570	20,890	20,550	20,890	41	208.90
2010-11-30	20,650	20,900	20,650	20,900	11	209
2010-11-29	20,750	21,490	20,550	20,600	39	206
2010-11-26	21,000	21,000	20,440	20,690	14	206.90
2010-11-25	20,820	21,000	20,340	20,960	55	209.60
2010-11-24	20,250	20,700	20,250	20,320	20	203.20
2010-11-22	20,670	20,670	20,250	20,400	10	204
2010-11-19	20,200	20,440	20,200	20,200	39	202
2010-11-18	20,100	20,300	20,100	20,150	32	201.50
2010-11-17	20,300	20,300	20,080	20,100	5	201
2010-11-16	20,190	20,310	20,020	20,310	12	203.10
2010-11-15	20,170	20,190	20,100	20,190	12	201.90
2010-11-12	20,180	20,180	20,010	20,010	13	200.10
2010-11-11	20,000	20,020	19,980	19,990	45	199.90
2010-11-10	19,970	20,010	19,970	20,010	8	200.10
2010-11-09	20,020	20,020	19,960	19,960	10	199.60
2010-11-05	19,850	20,440	19,850	20,440	42	204.40
2010-11-04	19,780	19,980	19,780	19,850	33	198.50
2010-11-02	19,650	19,970	19,650	19,910	36	199.10
2010-11-01	20,460	20,460	20,070	20,100	12	201
2010-10-29	20,170	20,500	19,920	20,500	53	205
2010-10-28	20,010	20,360	19,960	19,970	36	199.70
2010-10-27	20,000	20,900	19,960	19,970	38	199.70
2010-10-26	20,270	20,270	19,940	19,940	10	199.40
2010-10-25	20,380	20,380	19,900	19,940	20	199.40
2010-10-22	20,180	20,180	19,900	19,980	40	199.80
2010-10-21	20,000	20,000	19,900	19,900	3	199
2010-10-20	20,010	20,010	20,000	20,000	33	200
2010-10-19	19,820	20,150	19,800	20,150	42	201.50
2010-10-18	19,900	19,900	19,800	19,900	31	199
2010-10-15	20,020	20,020	19,920	19,950	24	199.50
2010-10-14	20,010	20,010	20,000	20,000	11	200
2010-10-13	20,350	20,350	19,900	20,010	40	200.10
2010-10-12	20,000	20,000	19,910	20,000	20	200
2010-10-08	20,010	20,440	19,860	20,020	49	200.20
2010-10-07	20,000	20,450	19,950	20,450	56	204.50
2010-10-06	20,000	20,000	19,980	20,000	47	200
2010-10-05	20,050	20,110	20,000	20,100	66	201
2010-10-04	20,000	20,050	20,000	20,050	21	200.50
2010-10-01	20,090	20,150	20,000	20,060	111	200.60
2010-09-30	20,100	20,350	20,040	20,160	25	201.60
2010-09-29	20,070	20,580	20,040	20,040	37	200.40
2010-09-28	19,500	21,100	18,900	20,100	386	201
2010-09-27	21,800	22,380	21,560	21,600	366	216
2010-09-24	22,580	22,580	22,020	22,020	199	220.20
2010-09-22	22,200	22,500	22,200	22,300	198	223
2010-09-21	21,950	22,140	21,740	22,130	93	221.30
2010-09-17	21,900	22,000	21,870	21,910	94	219.10
2010-09-16	21,900	21,900	21,700	21,710	57	217.10
2010-09-15	21,650	21,900	21,650	21,720	55	217.20
2010-09-14	21,900	21,900	21,520	21,890	60	218.90
2010-09-13	21,700	21,900	21,700	21,900	76	219
2010-09-10	21,700	21,790	21,500	21,600	54	216
2010-09-09	21,710	21,790	21,500	21,500	63	215
2010-09-08	21,540	21,540	21,220	21,220	26	212.20
2010-09-07	21,550	21,560	21,100	21,100	53	211
2010-09-06	21,600	21,600	21,400	21,400	65	214
2010-09-03	21,550	21,550	21,220	21,550	48	215.50
2010-09-02	21,500	21,550	21,410	21,550	21	215.50
2010-09-01	21,760	21,760	21,400	21,550	34	215.50
2010-08-31	21,410	21,500	21,400	21,400	26	214
2010-08-30	21,690	21,690	21,020	21,500	67	215
2010-08-27	21,190	21,200	21,190	21,190	3	211.90
2010-08-26	21,000	21,200	20,950	20,960	59	209.60
2010-08-25	21,230	21,230	21,000	21,010	54	210.10
2010-08-24	21,400	21,400	21,000	21,230	45	212.30
2010-08-23	21,160	21,200	21,110	21,150	33	211.50
2010-08-20	21,310	21,500	21,110	21,480	19	214.80
2010-08-19	21,400	21,550	21,400	21,550	59	215.50
2010-08-18	21,300	21,530	21,300	21,530	16	215.30
2010-08-17	21,200	21,200	21,140	21,200	8	212
2010-08-16	21,200	21,530	21,200	21,530	4	215.30
2010-08-13	21,350	21,500	21,290	21,480	34	214.80
2010-08-12	21,200	21,460	20,600	21,000	144	210
2010-08-11	21,490	21,490	20,900	20,900	75	209
2010-08-10	21,500	21,650	21,320	21,590	28	215.90
2010-08-09	21,290	21,320	21,290	21,320	16	213.20
2010-08-06	21,440	21,990	21,330	21,530	48	215.30
2010-08-05	21,500	21,590	21,450	21,590	10	215.90
2010-08-04	21,440	21,760	21,440	21,500	17	215
2010-08-03	21,900	21,900	21,550	21,900	5	219
2010-08-02	21,630	22,000	21,320	21,900	87	219
2010-07-30	21,520	21,800	21,520	21,800	10	218
2010-07-29	21,490	21,860	21,490	21,510	13	215.10
2010-07-28	21,910	21,990	21,650	21,650	18	216.50
2010-07-27	21,400	21,500	21,300	21,420	16	214.20
2010-07-26	21,500	22,000	21,310	21,400	26	214
2010-07-23	21,920	22,000	21,100	21,500	32	215
2010-07-22	21,350	21,350	21,200	21,210	24	212.10
2010-07-21	21,340	21,600	21,340	21,400	37	214
2010-07-20	21,800	21,990	21,730	21,750	42	217.50
2010-07-16	21,880	21,990	21,630	21,960	44	219.60
2010-07-15	21,790	21,800	21,500	21,800	15	218
2010-07-14	21,800	21,890	21,500	21,500	50	215
2010-07-13	21,050	21,860	21,010	21,860	105	218.60
2010-07-12	21,390	21,400	21,010	21,010	9	210.10
2010-07-09	21,400	21,500	20,920	20,920	90	209.20
2010-07-08	21,300	21,500	20,910	21,400	59	214
2010-07-07	21,050	21,460	21,050	21,300	19	213
2010-07-06	20,990	20,990	20,970	20,980	5	209.80
2010-07-05	20,450	20,800	20,450	20,800	27	208
2010-07-02	20,450	20,730	20,410	20,730	18	207.30
2010-07-01	20,940	20,940	20,340	20,420	52	204.20
2010-06-30	20,500	20,880	20,400	20,550	82	205.50
2010-06-29	21,290	21,290	20,300	20,910	69	209.10
2010-06-28	21,460	21,460	20,620	20,810	91	208.10
2010-06-25	21,680	21,680	20,980	21,480	59	214.80
2010-06-24	21,370	21,370	20,810	21,210	23	212.10
2010-06-23	20,650	21,360	20,620	21,000	19	210
2010-06-22	20,520	21,400	20,520	21,400	89	214
2010-06-21	21,090	21,090	20,600	21,000	20	210
2010-06-18	21,260	21,260	20,720	21,100	58	211
2010-06-17	21,210	21,210	20,700	20,760	31	207.60
2010-06-16	21,000	21,800	20,900	21,390	72	213.90
2010-06-15	20,460	21,960	20,460	20,630	119	206.30
2010-06-14	20,100	20,480	20,000	20,430	37	204.30
2010-06-11	20,000	21,100	19,700	20,100	169	201
2010-06-10	19,700	19,700	19,220	19,700	56	197
2010-06-09	19,790	19,800	19,500	19,520	117	195.20
2010-06-08	19,500	20,050	19,500	19,690	50	196.90
2010-06-07	19,690	19,960	19,350	19,500	126	195
2010-06-04	20,040	20,040	19,710	19,720	48	197.20
2010-06-03	20,000	20,100	19,500	19,710	72	197.10
2010-06-02	20,000	20,100	19,520	19,920	136	199.20
2010-06-01	20,100	20,110	19,700	20,000	47	200
2010-05-31	19,600	20,010	19,570	20,000	335	200
2010-05-28	19,510	19,600	19,510	19,600	289	196
2010-05-27	19,560	19,600	19,520	19,560	71	195.60
2010-05-26	19,600	19,600	19,570	19,600	113	196
2010-05-25	19,930	19,930	19,600	19,600	86	196
2010-05-24	20,000	20,000	19,600	19,870	54	198.70
2010-05-21	19,700	19,990	19,320	19,580	200	195.80
2010-05-20	20,020	20,200	20,020	20,200	138	202
2010-05-19	20,010	20,280	20,000	20,020	106	200.20
2010-05-18	20,210	20,310	20,000	20,300	95	203
2010-05-17	20,910	20,910	20,240	20,350	216	203.50
2010-05-14	21,170	21,170	20,860	20,910	48	209.10
2010-05-13	21,010	21,170	20,550	21,160	364	211.60
2010-05-12	21,000	21,170	21,000	21,170	146	211.70
2010-05-11	21,170	21,170	21,100	21,150	82	211.50
2010-05-10	21,170	21,500	21,170	21,170	50	211.70
2010-05-07	21,000	21,490	20,720	21,200	260	212
2010-05-06	21,980	21,980	21,500	21,580	160	215.80
2010-04-30	21,860	21,940	21,500	21,940	105	219.40
2010-04-28	21,320	21,890	21,300	21,890	71	218.90
2010-04-27	21,940	22,300	21,300	21,940	219	219.40
2010-04-26	21,840	21,960	21,010	21,890	258	218.90
2010-04-23	20,850	21,050	20,850	21,000	36	210
2010-04-22	20,900	21,110	20,810	20,850	70	208.50
2010-04-21	21,100	21,210	20,770	20,960	158	209.60
2010-04-20	21,800	21,850	21,150	21,210	107	212.10
2010-04-19	21,070	21,540	21,040	21,540	86	215.40
2010-04-16	21,550	22,030	21,500	21,790	168	217.90
2010-04-15	21,990	22,010	21,570	21,880	192	218.80
2010-04-14	21,710	21,980	21,030	21,900	173	219
2010-04-13	21,370	21,990	21,000	21,620	144	216.20
2010-04-12	20,970	21,240	20,910	20,910	207	209.10
2010-04-09	20,870	20,870	20,230	20,700	160	207
2010-04-08	20,730	20,730	20,100	20,440	159	204.40
2010-04-07	20,060	20,240	20,060	20,240	114	202.40
2010-04-06	20,010	20,250	20,010	20,040	78	200.40
2010-04-05	20,390	20,390	20,000	20,150	342	201.50
2010-04-02	20,200	20,200	20,000	20,120	62	201.20
2010-04-01	20,200	20,200	19,820	20,050	95	200.50
2010-03-31	20,110	20,510	20,050	20,200	204	202
2010-03-30	20,050	20,430	19,800	20,100	382	201
2010-03-29	20,800	20,950	20,100	20,550	237	205.50
2010-03-26	21,710	23,000	21,710	21,900	515	219
2010-03-25	22,850	23,300	22,630	23,200	288	232
2010-03-24	23,560	23,890	22,500	23,350	365	233.50
2010-03-23	21,990	24,000	21,470	23,560	627	235.60
2010-03-19	21,100	21,170	20,900	21,020	268	210.20
2010-03-18	21,120	21,140	21,000	21,040	263	210.40
2010-03-17	21,370	21,990	21,030	21,140	445	211.40
2010-03-16	22,000	22,400	21,250	21,870	394	218.70
2010-03-15	19,900	21,800	19,900	21,500	519	215
2010-03-12	19,900	19,900	19,850	19,900	140	199
2010-03-11	19,900	19,900	19,800	19,900	186	199
2010-03-10	19,900	19,900	19,820	19,900	252	199
2010-03-09	19,560	19,910	19,560	19,900	134	199
2010-03-08	19,400	19,790	19,400	19,530	159	195.30
2010-03-05	19,350	19,400	19,300	19,390	118	193.90
2010-03-04	19,400	19,400	19,370	19,400	202	194
2010-03-03	19,390	19,400	19,350	19,390	50	193.90
2010-03-02	19,390	19,400	19,320	19,390	55	193.90
2010-03-01	19,000	19,400	19,000	19,390	112	193.90
2010-02-26	19,120	19,320	19,120	19,320	75	193.20
2010-02-25	19,290	19,450	19,250	19,250	107	192.50
2010-02-24	19,440	19,450	19,290	19,290	11	192.90
2010-02-23	19,050	19,450	19,030	19,200	87	192
2010-02-22	19,200	19,450	19,200	19,450	83	194.50
2010-02-19	19,570	19,600	19,460	19,500	61	195
2010-02-18	19,590	19,600	19,560	19,560	26	195.60
2010-02-17	19,600	19,600	19,550	19,600	27	196
2010-02-16	19,580	19,600	19,560	19,600	34	196
2010-02-15	19,610	19,650	19,560	19,560	44	195.60
2010-02-12	19,460	19,800	19,460	19,650	46	196.50
2010-02-10	19,700	19,800	19,700	19,800	47	198
2010-02-09	19,800	19,800	19,800	19,800	19	198
2010-02-08	19,960	19,960	19,240	19,690	54	196.90
2010-02-05	19,200	19,570	19,200	19,570	149	195.70
2010-02-04	19,610	19,800	19,610	19,660	12	196.60
2010-02-03	19,890	19,980	19,890	19,950	11	199.50
2010-02-02	19,950	20,000	19,940	19,990	38	199.90
2010-02-01	19,940	19,950	19,610	19,950	50	199.50
2010-01-29	19,380	19,790	19,300	19,510	21	195.10
2010-01-28	19,800	19,800	19,400	19,780	41	197.80
2010-01-27	19,500	19,800	19,250	19,700	52	197
2010-01-26	19,400	19,600	19,400	19,600	8	196
2010-01-25	19,170	19,800	19,170	19,800	104	198
2010-01-22	19,800	19,990	19,700	19,970	22	199.70
2010-01-21	19,550	20,000	19,550	19,890	50	198.90
2010-01-20	19,970	19,970	19,500	19,960	43	199.60
2010-01-19	19,800	19,990	19,700	19,900	30	199
2010-01-18	19,840	20,000	19,800	20,000	165	200
2010-01-15	19,790	19,840	19,770	19,840	54	198.40
2010-01-14	19,830	19,830	19,320	19,760	33	197.60
2010-01-13	19,550	19,890	19,550	19,840	145	198.40
2010-01-12	19,880	19,880	19,500	19,500	32	195
2010-01-08	19,530	19,890	19,530	19,890	149	198.90
2010-01-07	19,500	19,570	19,110	19,130	146	191.30
2010-01-06	19,100	19,500	19,100	19,490	159	194.90
2010-01-05	19,300	19,400	19,100	19,100	25	191
2010-01-04	19,200	19,400	19,100	19,400	18	194

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 [2010年度]

9445 (株)フォーバルテレコムの時系列データ [2010年度]