9445 (株)フォーバルテレコムの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	25,980	28,800	25,980	26,230	297	262.30
2012-12-27	25,660	26,100	25,660	25,980	95	259.80
2012-12-26	25,900	25,900	25,500	25,610	42	256.10
2012-12-25	25,680	26,100	25,400	25,400	306	254
2012-12-21	25,500	25,600	25,220	25,500	161	255
2012-12-20	25,240	25,500	25,180	25,180	71	251.80
2012-12-19	25,050	25,440	25,000	25,100	45	251
2012-12-18	25,000	25,450	24,620	25,450	116	254.50
2012-12-17	24,980	25,000	24,730	24,800	90	248
2012-12-14	25,080	25,080	24,500	25,000	90	250
2012-12-13	25,010	25,080	25,010	25,080	39	250.80
2012-12-12	25,500	25,500	25,100	25,480	74	254.80
2012-12-11	24,990	25,500	24,990	25,500	120	255
2012-12-10	24,950	25,000	24,800	24,990	57	249.90
2012-12-07	24,870	24,890	24,500	24,890	20	248.90
2012-12-06	24,980	25,000	24,500	24,870	50	248.70
2012-12-05	24,980	25,000	24,900	24,990	58	249.90
2012-12-04	24,600	24,900	24,600	24,900	10	249
2012-12-03	24,400	24,980	24,400	24,980	96	249.80
2012-11-30	24,160	24,630	24,160	24,500	27	245
2012-11-29	24,200	24,640	24,160	24,160	70	241.60
2012-11-28	24,550	24,570	24,300	24,300	50	243
2012-11-27	24,490	24,500	24,370	24,500	36	245
2012-11-26	24,400	24,500	24,400	24,500	41	245
2012-11-22	24,400	24,450	24,350	24,450	43	244.50
2012-11-21	24,210	24,430	24,210	24,300	15	243
2012-11-20	24,280	24,280	24,010	24,270	22	242.70
2012-11-19	24,200	24,270	24,190	24,250	50	242.50
2012-11-16	24,020	24,300	24,000	24,190	76	241.90
2012-11-15	23,900	24,270	23,900	24,270	24	242.70
2012-11-14	24,000	24,130	23,900	23,900	32	239
2012-11-13	24,290	24,290	24,250	24,250	6	242.50
2012-11-12	24,370	24,370	24,290	24,290	7	242.90
2012-11-09	23,810	24,400	23,810	24,400	31	244
2012-11-08	24,000	24,410	23,800	23,800	28	238
2012-11-07	24,310	24,310	24,100	24,100	11	241
2012-11-06	24,170	24,400	24,170	24,380	4	243.80
2012-11-05	24,400	24,440	24,400	24,440	19	244.40
2012-11-02	24,500	24,500	24,130	24,440	32	244.40
2012-10-31	24,450	24,500	24,150	24,300	24	243
2012-10-30	24,050	24,200	24,050	24,200	5	242
2012-10-29	23,700	24,180	23,700	24,000	29	240
2012-10-26	24,200	24,200	24,200	24,200	3	242
2012-10-25	24,170	24,170	24,170	24,170	5	241.70
2012-10-24	24,000	24,130	23,900	23,900	21	239
2012-10-23	24,190	24,190	24,190	24,190	10	241.90
2012-10-22	24,140	24,140	23,500	23,980	31	239.80
2012-10-19	23,980	23,980	23,810	23,810	2	238.10
2012-10-18	24,100	24,100	23,600	23,980	26	239.80
2012-10-17	23,550	23,890	23,550	23,880	32	238.80
2012-10-16	23,450	24,000	23,450	23,790	56	237.90
2012-10-15	23,350	23,920	23,350	23,920	45	239.20
2012-10-12	23,880	24,000	23,800	24,000	42	240
2012-10-11	23,900	23,900	23,880	23,880	9	238.80
2012-10-10	23,950	23,950	23,900	23,910	20	239.10
2012-10-09	23,980	24,190	23,980	23,990	33	239.90
2012-10-05	23,790	23,900	23,770	23,900	12	239
2012-10-04	23,710	23,900	23,710	23,800	14	238
2012-10-03	23,890	23,890	23,720	23,720	6	237.20
2012-10-02	23,830	23,900	23,710	23,890	8	238.90
2012-10-01	23,700	23,700	23,660	23,660	13	236.60
2012-09-28	23,810	23,810	23,550	23,770	28	237.70
2012-09-27	23,740	23,760	23,730	23,730	3	237.30
2012-09-26	23,320	23,730	23,300	23,490	89	234.90
2012-09-25	24,430	24,690	24,000	24,480	234	244.80
2012-09-24	24,390	24,810	24,390	24,500	47	245
2012-09-21	24,710	24,710	24,380	24,390	11	243.90
2012-09-20	24,270	24,300	24,270	24,300	7	243
2012-09-19	24,900	24,900	24,210	24,430	60	244.30
2012-09-18	24,250	24,470	24,240	24,470	190	244.70
2012-09-14	24,100	24,240	24,100	24,230	35	242.30
2012-09-13	24,000	24,010	23,860	23,860	18	238.60
2012-09-12	24,200	24,200	23,920	23,920	6	239.20
2012-09-11	24,000	24,130	23,920	23,920	18	239.20
2012-09-10	23,850	24,100	23,850	24,000	31	240
2012-09-07	24,020	24,200	24,000	24,000	57	240
2012-09-06	24,090	24,110	24,090	24,110	24	241.10
2012-09-05	23,900	24,110	23,610	23,800	40	238
2012-09-04	23,900	23,970	23,830	23,870	33	238.70
2012-09-03	23,830	23,840	23,830	23,840	7	238.40
2012-08-31	24,200	24,200	23,830	23,830	38	238.30
2012-08-30	24,400	24,400	24,070	24,070	34	240.70
2012-08-29	24,200	24,480	24,200	24,480	43	244.80
2012-08-28	24,190	24,380	24,180	24,200	86	242
2012-08-27	24,440	24,440	24,170	24,180	11	241.80
2012-08-24	24,190	24,280	24,120	24,120	32	241.20
2012-08-23	24,170	24,190	24,160	24,190	30	241.90
2012-08-22	24,490	24,490	24,180	24,190	27	241.90
2012-08-21	24,120	24,450	24,100	24,400	8	244
2012-08-20	24,020	24,480	24,020	24,480	27	244.80
2012-08-17	24,300	24,300	24,030	24,280	50	242.80
2012-08-16	24,130	24,380	24,000	24,380	20	243.80
2012-08-15	24,420	24,420	24,100	24,100	8	241
2012-08-14	24,430	24,430	24,100	24,200	7	242
2012-08-13	24,030	24,430	24,030	24,250	8	242.50
2012-08-10	24,200	24,460	24,010	24,010	8	240.10
2012-08-09	24,140	24,150	24,140	24,150	7	241.50
2012-08-08	24,010	24,150	24,010	24,150	13	241.50
2012-08-07	24,050	24,100	24,000	24,100	6	241
2012-08-06	24,090	24,100	24,070	24,100	29	241
2012-08-03	24,000	24,500	23,870	24,070	15	240.70
2012-08-01	24,000	24,100	24,000	24,100	11	241
2012-07-31	23,980	24,000	23,980	24,000	16	240
2012-07-30	23,830	24,000	23,540	23,980	43	239.80
2012-07-27	24,000	24,000	23,800	23,800	7	238
2012-07-26	23,340	24,000	23,340	23,650	43	236.50
2012-07-25	24,400	24,400	23,400	23,400	62	234
2012-07-24	24,000	24,300	23,800	23,900	34	239
2012-07-23	24,250	24,250	24,070	24,070	18	240.70
2012-07-20	24,210	24,550	24,150	24,150	37	241.50
2012-07-19	24,500	24,500	24,090	24,460	19	244.60
2012-07-18	24,030	24,400	23,990	24,000	32	240
2012-07-17	24,010	24,390	24,010	24,390	4	243.90
2012-07-13	24,390	24,390	24,000	24,020	16	240.20
2012-07-12	24,390	24,390	24,300	24,390	9	243.90
2012-07-11	24,300	24,350	24,300	24,300	10	243
2012-07-10	24,400	24,400	24,350	24,350	11	243.50
2012-07-09	24,010	24,400	24,010	24,400	22	244
2012-07-06	24,800	24,850	24,730	24,750	19	247.50
2012-07-05	24,990	24,990	24,800	24,850	37	248.50
2012-07-04	24,700	24,970	24,700	24,900	33	249
2012-07-03	24,970	24,970	24,600	24,800	38	248
2012-07-02	24,390	24,700	24,390	24,700	30	247
2012-06-29	24,270	24,390	23,880	24,390	36	243.90
2012-06-28	24,150	24,270	23,900	24,270	31	242.70
2012-06-27	24,220	24,220	23,700	24,190	21	241.90
2012-06-26	24,250	24,250	23,750	23,750	14	237.50
2012-06-25	24,450	24,500	23,700	23,710	66	237.10
2012-06-22	23,900	23,900	23,600	23,630	7	236.30
2012-06-21	23,880	23,900	23,880	23,900	14	239
2012-06-20	23,790	23,890	23,700	23,890	16	238.90
2012-06-19	23,600	23,890	23,600	23,700	16	237
2012-06-18	23,500	23,780	23,180	23,600	132	236
2012-06-15	23,750	23,750	23,750	23,750	20	237.50
2012-06-14	23,570	23,800	23,000	23,800	53	238
2012-06-13	23,550	23,900	23,550	23,800	98	238
2012-06-12	23,490	23,500	23,400	23,500	13	235
2012-06-11	23,800	23,800	23,300	23,300	13	233
2012-06-08	23,000	23,500	23,000	23,500	74	235
2012-06-07	23,300	23,800	23,300	23,800	7	238
2012-06-06	23,550	23,550	23,150	23,500	27	235
2012-06-05	23,100	23,300	23,100	23,200	7	232
2012-06-04	23,500	23,500	23,030	23,100	19	231
2012-06-01	23,650	23,650	23,450	23,550	10	235.50
2012-05-31	23,350	23,650	23,200	23,650	14	236.50
2012-05-30	23,510	23,600	23,510	23,510	14	235.10
2012-05-29	23,550	23,550	23,550	23,550	2	235.50
2012-05-28	23,550	23,550	23,300	23,400	18	234
2012-05-25	23,770	23,900	23,500	23,500	23	235
2012-05-24	23,650	23,690	23,550	23,690	5	236.90
2012-05-23	23,200	23,700	23,200	23,700	5	237
2012-05-22	23,400	23,700	23,400	23,700	27	237
2012-05-21	23,490	23,500	23,040	23,400	31	234
2012-05-18	23,010	23,490	23,000	23,130	12	231.30
2012-05-17	23,690	23,690	23,020	23,400	15	234
2012-05-16	22,800	23,190	22,800	22,810	15	228.10
2012-05-15	23,090	23,440	22,800	22,800	74	228
2012-05-14	23,030	23,040	22,610	22,900	52	229
2012-05-11	23,750	23,750	23,750	23,750	3	237.50
2012-05-10	23,100	23,400	23,000	23,010	73	230.10
2012-05-09	23,050	23,480	23,000	23,200	13	232
2012-05-08	23,000	23,500	23,000	23,500	6	235
2012-05-07	23,780	23,780	22,700	23,500	120	235
2012-05-02	23,800	23,900	23,800	23,800	19	238
2012-05-01	23,830	23,860	23,800	23,800	15	238
2012-04-27	23,850	23,900	23,850	23,900	7	239
2012-04-26	23,550	23,550	23,550	23,550	8	235.50
2012-04-25	23,560	24,440	23,560	24,440	36	244.40
2012-04-24	23,600	23,650	23,510	23,510	20	235.10
2012-04-23	24,030	24,160	23,520	23,600	59	236
2012-04-20	24,190	24,190	23,490	24,000	41	240
2012-04-19	23,580	24,300	23,490	24,300	63	243
2012-04-18	23,010	23,400	23,000	23,350	74	233.50
2012-04-17	23,880	23,880	22,600	22,800	115	228
2012-04-16	23,670	23,670	23,610	23,610	37	236.10
2012-04-13	23,880	24,280	23,670	23,670	26	236.70
2012-04-12	23,660	24,000	23,660	23,860	76	238.60
2012-04-11	23,950	23,950	23,550	23,660	35	236.60
2012-04-10	24,000	24,050	23,910	23,940	37	239.40
2012-04-09	24,000	24,000	24,000	24,000	8	240
2012-04-06	24,200	24,200	24,000	24,000	47	240
2012-04-05	24,300	24,300	24,100	24,200	55	242
2012-04-04	24,250	24,700	24,200	24,310	33	243.10
2012-04-03	24,250	24,600	24,220	24,250	54	242.50
2012-04-02	24,770	24,950	24,770	24,770	18	247.70
2012-03-30	24,780	24,780	24,200	24,770	26	247.70
2012-03-29	24,710	24,710	24,630	24,630	44	246.30
2012-03-28	23,970	25,000	23,970	24,880	175	248.80
2012-03-27	25,980	25,980	25,610	25,700	286	257
2012-03-26	25,990	25,990	25,200	25,970	217	259.70
2012-03-23	25,980	25,980	25,700	25,810	94	258.10
2012-03-22	25,300	25,750	25,300	25,600	47	256
2012-03-21	25,830	25,830	25,200	25,230	28	252.30
2012-03-19	26,000	26,000	25,120	25,170	214	251.70
2012-03-16	25,300	25,600	24,930	25,600	113	256
2012-03-15	25,700	26,000	25,200	25,200	164	252
2012-03-14	25,590	25,680	25,590	25,590	42	255.90
2012-03-13	25,450	25,500	25,440	25,450	70	254.50
2012-03-12	25,150	25,460	25,150	25,450	119	254.50
2012-03-09	25,200	25,200	25,150	25,150	65	251.50
2012-03-08	25,100	25,200	25,000	25,200	78	252
2012-03-07	25,020	25,100	24,900	24,940	125	249.40
2012-03-06	25,200	25,200	25,020	25,060	42	250.60
2012-03-05	25,500	25,500	25,200	25,200	53	252
2012-03-02	25,210	25,500	25,210	25,500	5	255
2012-03-01	25,600	25,600	25,200	25,600	43	256
2012-02-29	25,600	25,600	25,450	25,600	87	256
2012-02-28	25,560	25,600	25,450	25,600	46	256
2012-02-27	25,590	25,600	25,500	25,590	103	255.90
2012-02-24	25,520	25,540	25,490	25,490	20	254.90
2012-02-23	25,540	25,540	25,200	25,490	83	254.90
2012-02-22	25,350	25,510	24,850	25,510	80	255.10
2012-02-21	25,000	25,350	25,000	25,350	94	253.50
2012-02-20	24,900	25,380	24,900	25,200	57	252
2012-02-17	24,980	24,980	24,560	24,940	44	249.40
2012-02-16	25,000	25,000	24,500	24,990	82	249.90
2012-02-15	25,330	25,490	25,000	25,480	98	254.80
2012-02-14	25,370	25,500	25,090	25,500	40	255
2012-02-13	24,800	25,400	24,800	25,400	181	254
2012-02-10	24,400	24,880	24,400	24,880	62	248.80
2012-02-09	24,180	24,400	24,180	24,400	29	244
2012-02-08	24,000	24,280	23,700	24,280	62	242.80
2012-02-07	23,800	24,000	23,500	24,000	18	240
2012-02-06	23,900	24,100	23,600	23,700	43	237
2012-02-03	24,600	24,600	24,000	24,000	45	240
2012-02-02	24,000	24,600	24,000	24,600	98	246
2012-02-01	24,200	24,200	23,900	24,200	15	242
2012-01-31	23,930	24,000	23,710	24,000	36	240
2012-01-30	24,000	24,000	23,800	23,800	23	238
2012-01-27	23,800	23,800	23,800	23,800	36	238
2012-01-26	23,600	23,800	23,600	23,800	20	238
2012-01-25	23,490	23,750	23,110	23,750	59	237.50
2012-01-24	23,480	23,490	23,420	23,470	13	234.70
2012-01-23	23,380	23,480	23,380	23,480	15	234.80
2012-01-20	23,200	23,360	23,200	23,360	17	233.60
2012-01-19	22,970	23,200	22,950	23,200	27	232
2012-01-18	23,000	23,100	23,000	23,100	4	231
2012-01-17	22,880	23,300	22,880	23,300	22	233
2012-01-16	23,300	23,300	22,880	22,880	11	228.80
2012-01-13	23,000	23,000	22,800	22,800	8	228
2012-01-12	22,800	22,800	22,770	22,770	6	227.70
2012-01-11	22,770	23,000	22,770	22,770	22	227.70
2012-01-10	23,200	23,300	23,100	23,100	25	231
2012-01-06	23,100	23,500	23,100	23,100	24	231
2012-01-05	23,100	23,100	23,100	23,100	1	231
2012-01-04	23,300	23,300	22,440	22,950	58	229.50

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 [2012年度]

9445 (株)フォーバルテレコムの時系列データ [2012年度]