9445 (株)フォーバルテレコム の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 382 | 383 | 380 | 381 | 8,500 | 381 |
2014-12-29 | 382 | 385 | 380 | 382 | 11,200 | 382 |
2014-12-26 | 375 | 378 | 372 | 378 | 6,300 | 378 |
2014-12-25 | 375 | 375 | 371 | 373 | 5,100 | 373 |
2014-12-24 | 370 | 375 | 370 | 372 | 13,200 | 372 |
2014-12-22 | 375 | 375 | 372 | 373 | 12,600 | 373 |
2014-12-19 | 375 | 375 | 372 | 374 | 6,700 | 374 |
2014-12-18 | 374 | 375 | 371 | 371 | 5,500 | 371 |
2014-12-17 | 372 | 374 | 371 | 374 | 10,100 | 374 |
2014-12-16 | 375 | 375 | 372 | 373 | 8,400 | 373 |
2014-12-15 | 378 | 380 | 375 | 375 | 7,300 | 375 |
2014-12-12 | 375 | 385 | 375 | 378 | 12,600 | 378 |
2014-12-11 | 373 | 378 | 370 | 375 | 7,700 | 375 |
2014-12-10 | 377 | 377 | 372 | 373 | 5,400 | 373 |
2014-12-09 | 379 | 384 | 377 | 378 | 9,500 | 378 |
2014-12-08 | 377 | 382 | 376 | 379 | 13,500 | 379 |
2014-12-05 | 372 | 377 | 371 | 374 | 8,300 | 374 |
2014-12-04 | 369 | 375 | 368 | 373 | 9,900 | 373 |
2014-12-03 | 375 | 375 | 369 | 372 | 8,400 | 372 |
2014-12-02 | 371 | 376 | 367 | 375 | 14,000 | 375 |
2014-12-01 | 372 | 374 | 370 | 371 | 3,700 | 371 |
2014-11-28 | 373 | 375 | 370 | 371 | 13,700 | 371 |
2014-11-27 | 370 | 375 | 370 | 374 | 7,400 | 374 |
2014-11-26 | 371 | 374 | 369 | 373 | 10,700 | 373 |
2014-11-25 | 374 | 374 | 370 | 372 | 11,800 | 372 |
2014-11-21 | 371 | 373 | 366 | 373 | 6,500 | 373 |
2014-11-20 | 374 | 375 | 372 | 372 | 9,800 | 372 |
2014-11-19 | 374 | 375 | 370 | 374 | 4,100 | 374 |
2014-11-18 | 375 | 377 | 367 | 370 | 12,300 | 370 |
2014-11-17 | 380 | 382 | 373 | 373 | 22,900 | 373 |
2014-11-14 | 368 | 381 | 367 | 381 | 41,100 | 381 |
2014-11-13 | 370 | 370 | 362 | 367 | 12,300 | 367 |
2014-11-12 | 363 | 367 | 362 | 363 | 6,300 | 363 |
2014-11-11 | 362 | 368 | 361 | 365 | 4,100 | 365 |
2014-11-10 | 359 | 365 | 359 | 359 | 12,000 | 359 |
2014-11-07 | 356 | 359 | 355 | 358 | 7,500 | 358 |
2014-11-06 | 354 | 357 | 354 | 355 | 8,300 | 355 |
2014-11-05 | 353 | 355 | 353 | 354 | 3,900 | 354 |
2014-11-04 | 353 | 357 | 351 | 354 | 13,300 | 354 |
2014-10-31 | 353 | 357 | 351 | 351 | 8,200 | 351 |
2014-10-30 | 354 | 355 | 350 | 351 | 5,600 | 351 |
2014-10-29 | 351 | 356 | 350 | 353 | 3,800 | 353 |
2014-10-28 | 353 | 355 | 350 | 350 | 6,500 | 350 |
2014-10-27 | 356 | 357 | 352 | 353 | 4,100 | 353 |
2014-10-24 | 355 | 360 | 353 | 357 | 11,600 | 357 |
2014-10-23 | 356 | 357 | 350 | 357 | 5,400 | 357 |
2014-10-22 | 358 | 358 | 350 | 356 | 7,200 | 356 |
2014-10-21 | 356 | 357 | 350 | 356 | 11,600 | 356 |
2014-10-20 | 355 | 355 | 350 | 353 | 6,500 | 353 |
2014-10-17 | 342 | 351 | 342 | 342 | 10,700 | 342 |
2014-10-16 | 355 | 356 | 341 | 342 | 20,200 | 342 |
2014-10-15 | 351 | 362 | 349 | 362 | 11,200 | 362 |
2014-10-14 | 346 | 350 | 345 | 349 | 14,000 | 349 |
2014-10-10 | 355 | 368 | 351 | 354 | 19,000 | 354 |
2014-10-09 | 368 | 371 | 353 | 360 | 21,200 | 360 |
2014-10-08 | 363 | 372 | 363 | 372 | 16,300 | 372 |
2014-10-07 | 368 | 385 | 365 | 378 | 37,600 | 378 |
2014-10-06 | 367 | 368 | 365 | 368 | 10,600 | 368 |
2014-10-03 | 369 | 369 | 364 | 368 | 9,300 | 368 |
2014-10-02 | 367 | 369 | 362 | 369 | 34,100 | 369 |
2014-10-01 | 370 | 376 | 367 | 369 | 17,000 | 369 |
2014-09-30 | 376 | 376 | 367 | 371 | 21,100 | 371 |
2014-09-29 | 378 | 380 | 370 | 377 | 21,100 | 377 |
2014-09-26 | 375 | 383 | 371 | 382 | 16,300 | 382 |
2014-09-25 | 388 | 389 | 381 | 388 | 35,200 | 388 |
2014-09-24 | 376 | 388 | 376 | 388 | 28,800 | 388 |
2014-09-22 | 376 | 382 | 375 | 382 | 20,700 | 382 |
2014-09-19 | 371 | 378 | 371 | 376 | 23,800 | 376 |
2014-09-18 | 371 | 373 | 368 | 371 | 15,700 | 371 |
2014-09-17 | 372 | 373 | 367 | 371 | 17,000 | 371 |
2014-09-16 | 364 | 367 | 364 | 366 | 9,700 | 366 |
2014-09-12 | 364 | 365 | 362 | 365 | 13,900 | 365 |
2014-09-11 | 365 | 366 | 364 | 364 | 10,000 | 364 |
2014-09-10 | 364 | 365 | 362 | 364 | 6,400 | 364 |
2014-09-09 | 364 | 366 | 363 | 364 | 19,500 | 364 |
2014-09-08 | 362 | 366 | 361 | 364 | 9,500 | 364 |
2014-09-05 | 364 | 366 | 361 | 361 | 11,200 | 361 |
2014-09-04 | 368 | 370 | 363 | 363 | 27,600 | 363 |
2014-09-03 | 364 | 366 | 363 | 365 | 15,900 | 365 |
2014-09-02 | 360 | 363 | 360 | 362 | 12,700 | 362 |
2014-09-01 | 359 | 360 | 358 | 360 | 7,600 | 360 |
2014-08-29 | 355 | 359 | 355 | 359 | 4,300 | 359 |
2014-08-28 | 357 | 360 | 354 | 357 | 6,100 | 357 |
2014-08-27 | 357 | 359 | 353 | 357 | 7,900 | 357 |
2014-08-26 | 362 | 362 | 351 | 357 | 23,800 | 357 |
2014-08-25 | 361 | 361 | 357 | 359 | 8,500 | 359 |
2014-08-22 | 360 | 360 | 356 | 356 | 9,100 | 356 |
2014-08-21 | 360 | 362 | 357 | 360 | 8,500 | 360 |
2014-08-20 | 359 | 361 | 357 | 360 | 15,600 | 360 |
2014-08-19 | 355 | 358 | 354 | 355 | 10,900 | 355 |
2014-08-18 | 352 | 354 | 351 | 353 | 8,200 | 353 |
2014-08-15 | 351 | 353 | 350 | 352 | 4,800 | 352 |
2014-08-14 | 354 | 354 | 351 | 351 | 4,400 | 351 |
2014-08-13 | 352 | 353 | 350 | 352 | 5,900 | 352 |
2014-08-12 | 352 | 353 | 349 | 353 | 11,000 | 353 |
2014-08-11 | 350 | 352 | 347 | 352 | 18,800 | 352 |
2014-08-08 | 347 | 349 | 340 | 344 | 22,000 | 344 |
2014-08-07 | 347 | 350 | 346 | 350 | 7,600 | 350 |
2014-08-06 | 350 | 350 | 347 | 347 | 7,600 | 347 |
2014-08-05 | 356 | 357 | 350 | 352 | 12,400 | 352 |
2014-08-04 | 355 | 355 | 351 | 352 | 8,400 | 352 |
2014-08-01 | 348 | 351 | 346 | 350 | 10,100 | 350 |
2014-07-31 | 358 | 359 | 349 | 351 | 19,700 | 351 |
2014-07-30 | 369 | 369 | 350 | 358 | 38,500 | 358 |
2014-07-29 | 360 | 369 | 355 | 369 | 56,000 | 369 |
2014-07-28 | 350 | 356 | 343 | 355 | 63,900 | 355 |
2014-07-25 | 339 | 340 | 337 | 340 | 4,200 | 340 |
2014-07-24 | 342 | 342 | 337 | 338 | 5,200 | 338 |
2014-07-23 | 340 | 342 | 339 | 342 | 2,000 | 342 |
2014-07-22 | 340 | 341 | 339 | 341 | 4,100 | 341 |
2014-07-18 | 341 | 341 | 337 | 340 | 8,600 | 340 |
2014-07-17 | 341 | 342 | 340 | 341 | 4,100 | 341 |
2014-07-16 | 339 | 342 | 338 | 339 | 6,000 | 339 |
2014-07-15 | 342 | 342 | 338 | 341 | 6,000 | 341 |
2014-07-14 | 340 | 341 | 339 | 340 | 1,800 | 340 |
2014-07-11 | 338 | 340 | 338 | 339 | 6,600 | 339 |
2014-07-10 | 342 | 343 | 337 | 339 | 13,400 | 339 |
2014-07-09 | 346 | 346 | 342 | 342 | 9,500 | 342 |
2014-07-08 | 347 | 347 | 344 | 347 | 15,500 | 347 |
2014-07-07 | 343 | 345 | 343 | 345 | 10,500 | 345 |
2014-07-04 | 343 | 343 | 339 | 342 | 10,700 | 342 |
2014-07-03 | 341 | 347 | 338 | 341 | 23,300 | 341 |
2014-07-02 | 338 | 342 | 337 | 341 | 20,000 | 341 |
2014-07-01 | 337 | 337 | 336 | 337 | 7,800 | 337 |
2014-06-30 | 335 | 338 | 334 | 336 | 4,200 | 336 |
2014-06-27 | 336 | 339 | 332 | 334 | 30,300 | 334 |
2014-06-26 | 336 | 336 | 335 | 335 | 8,000 | 335 |
2014-06-25 | 334 | 335 | 333 | 335 | 7,400 | 335 |
2014-06-24 | 333 | 334 | 331 | 333 | 14,800 | 333 |
2014-06-23 | 334 | 335 | 333 | 334 | 10,600 | 334 |
2014-06-20 | 331 | 334 | 331 | 332 | 23,100 | 332 |
2014-06-19 | 335 | 337 | 334 | 337 | 9,800 | 337 |
2014-06-18 | 335 | 336 | 332 | 333 | 15,700 | 333 |
2014-06-17 | 329 | 337 | 328 | 334 | 22,300 | 334 |
2014-06-16 | 326 | 329 | 325 | 327 | 17,100 | 327 |
2014-06-13 | 322 | 325 | 322 | 325 | 9,200 | 325 |
2014-06-12 | 322 | 323 | 321 | 323 | 3,400 | 323 |
2014-06-11 | 321 | 323 | 321 | 322 | 4,100 | 322 |
2014-06-10 | 323 | 323 | 320 | 321 | 7,500 | 321 |
2014-06-09 | 322 | 323 | 320 | 323 | 6,900 | 323 |
2014-06-06 | 320 | 324 | 320 | 322 | 5,800 | 322 |
2014-06-05 | 322 | 322 | 319 | 320 | 9,300 | 320 |
2014-06-04 | 322 | 324 | 319 | 322 | 8,200 | 322 |
2014-06-03 | 324 | 324 | 321 | 323 | 6,300 | 323 |
2014-06-02 | 320 | 326 | 320 | 324 | 16,300 | 324 |
2014-05-30 | 320 | 320 | 317 | 317 | 4,000 | 317 |
2014-05-29 | 316 | 320 | 313 | 320 | 20,500 | 320 |
2014-05-28 | 317 | 317 | 313 | 316 | 20,200 | 316 |
2014-05-27 | 317 | 320 | 316 | 317 | 7,100 | 317 |
2014-05-26 | 321 | 321 | 316 | 317 | 10,600 | 317 |
2014-05-23 | 320 | 320 | 319 | 320 | 2,800 | 320 |
2014-05-22 | 318 | 320 | 315 | 319 | 4,600 | 319 |
2014-05-21 | 315 | 317 | 315 | 317 | 1,600 | 317 |
2014-05-20 | 316 | 317 | 315 | 316 | 5,000 | 316 |
2014-05-19 | 322 | 323 | 317 | 318 | 4,000 | 318 |
2014-05-16 | 320 | 323 | 316 | 323 | 9,900 | 323 |
2014-05-15 | 323 | 323 | 316 | 323 | 7,500 | 323 |
2014-05-14 | 321 | 324 | 320 | 323 | 8,000 | 323 |
2014-05-13 | 318 | 320 | 318 | 320 | 6,400 | 320 |
2014-05-12 | 317 | 318 | 315 | 315 | 1,800 | 315 |
2014-05-09 | 313 | 317 | 312 | 316 | 4,500 | 316 |
2014-05-08 | 316 | 317 | 312 | 312 | 5,000 | 312 |
2014-05-07 | 316 | 317 | 315 | 315 | 4,400 | 315 |
2014-05-02 | 316 | 317 | 316 | 317 | 1,600 | 317 |
2014-05-01 | 316 | 318 | 315 | 316 | 5,700 | 316 |
2014-04-30 | 318 | 319 | 313 | 315 | 8,600 | 315 |
2014-04-28 | 323 | 323 | 310 | 319 | 16,300 | 319 |
2014-04-25 | 323 | 324 | 323 | 323 | 2,300 | 323 |
2014-04-24 | 323 | 325 | 321 | 324 | 3,500 | 324 |
2014-04-23 | 324 | 324 | 321 | 323 | 3,400 | 323 |
2014-04-22 | 322 | 323 | 322 | 322 | 2,000 | 322 |
2014-04-21 | 322 | 324 | 322 | 322 | 1,000 | 322 |
2014-04-18 | 321 | 324 | 321 | 322 | 2,500 | 322 |
2014-04-17 | 322 | 325 | 322 | 323 | 3,000 | 323 |
2014-04-16 | 320 | 323 | 319 | 323 | 5,400 | 323 |
2014-04-15 | 318 | 321 | 316 | 319 | 2,600 | 319 |
2014-04-14 | 318 | 321 | 317 | 318 | 2,400 | 318 |
2014-04-11 | 316 | 320 | 316 | 318 | 7,000 | 318 |
2014-04-10 | 321 | 324 | 321 | 321 | 5,100 | 321 |
2014-04-09 | 320 | 325 | 317 | 320 | 15,000 | 320 |
2014-04-08 | 321 | 325 | 319 | 323 | 7,500 | 323 |
2014-04-07 | 321 | 324 | 321 | 321 | 3,400 | 321 |
2014-04-04 | 324 | 327 | 320 | 327 | 10,400 | 327 |
2014-04-03 | 320 | 324 | 320 | 323 | 8,200 | 323 |
2014-04-02 | 314 | 319 | 314 | 318 | 13,000 | 318 |
2014-04-01 | 319 | 320 | 316 | 317 | 13,400 | 317 |
2014-03-31 | 324 | 324 | 319 | 320 | 16,300 | 320 |
2014-03-28 | 323 | 326 | 321 | 325 | 9,800 | 325 |
2014-03-27 | 329 | 329 | 322 | 325 | 25,400 | 325 |
2014-03-26 | 334 | 340 | 329 | 331 | 30,400 | 331 |
2014-03-25 | 329 | 335 | 327 | 332 | 23,000 | 332 |
2014-03-24 | 326 | 331 | 326 | 330 | 10,800 | 330 |
2014-03-20 | 333 | 336 | 326 | 329 | 14,300 | 329 |
2014-03-19 | 334 | 340 | 332 | 335 | 19,500 | 335 |
2014-03-18 | 336 | 336 | 333 | 333 | 3,600 | 333 |
2014-03-17 | 333 | 333 | 330 | 332 | 12,900 | 332 |
2014-03-14 | 335 | 336 | 331 | 333 | 31,000 | 333 |
2014-03-13 | 337 | 338 | 335 | 337 | 5,800 | 337 |
2014-03-12 | 338 | 338 | 335 | 335 | 9,300 | 335 |
2014-03-11 | 336 | 339 | 335 | 337 | 8,500 | 337 |
2014-03-10 | 334 | 337 | 334 | 335 | 10,900 | 335 |
2014-03-07 | 330 | 334 | 325 | 333 | 13,700 | 333 |
2014-03-06 | 331 | 332 | 327 | 329 | 14,500 | 329 |
2014-03-05 | 332 | 332 | 331 | 331 | 3,100 | 331 |
2014-03-04 | 326 | 331 | 325 | 331 | 4,200 | 331 |
2014-03-03 | 331 | 332 | 325 | 325 | 5,700 | 325 |
2014-02-28 | 329 | 332 | 325 | 327 | 4,800 | 327 |
2014-02-27 | 331 | 331 | 327 | 329 | 2,500 | 329 |
2014-02-26 | 330 | 332 | 327 | 330 | 7,100 | 330 |
2014-02-25 | 328 | 334 | 328 | 330 | 7,600 | 330 |
2014-02-24 | 326 | 327 | 323 | 326 | 9,200 | 326 |
2014-02-21 | 329 | 330 | 316 | 326 | 11,700 | 326 |
2014-02-20 | 328 | 329 | 324 | 329 | 2,600 | 329 |
2014-02-19 | 325 | 332 | 323 | 328 | 11,500 | 328 |
2014-02-18 | 323 | 326 | 321 | 326 | 8,100 | 326 |
2014-02-17 | 324 | 324 | 320 | 323 | 6,300 | 323 |
2014-02-14 | 324 | 329 | 315 | 315 | 16,900 | 315 |
2014-02-13 | 328 | 330 | 325 | 325 | 4,300 | 325 |
2014-02-12 | 330 | 330 | 325 | 328 | 8,800 | 328 |
2014-02-10 | 329 | 330 | 327 | 330 | 8,300 | 330 |
2014-02-07 | 328 | 328 | 306 | 326 | 36,100 | 326 |
2014-02-06 | 321 | 328 | 321 | 324 | 6,600 | 324 |
2014-02-05 | 316 | 330 | 312 | 328 | 51,200 | 328 |
2014-02-04 | 325 | 326 | 304 | 314 | 62,800 | 314 |
2014-02-03 | 333 | 333 | 330 | 331 | 20,600 | 331 |
2014-01-31 | 341 | 341 | 335 | 336 | 8,900 | 336 |
2014-01-30 | 339 | 342 | 335 | 338 | 9,900 | 338 |
2014-01-29 | 335 | 350 | 335 | 343 | 31,700 | 343 |
2014-01-28 | 331 | 336 | 330 | 333 | 16,800 | 333 |
2014-01-27 | 334 | 342 | 322 | 339 | 40,800 | 339 |
2014-01-24 | 341 | 348 | 340 | 344 | 16,800 | 344 |
2014-01-23 | 345 | 346 | 342 | 343 | 12,400 | 343 |
2014-01-22 | 345 | 348 | 345 | 347 | 7,900 | 347 |
2014-01-21 | 342 | 347 | 338 | 347 | 15,000 | 347 |
2014-01-20 | 343 | 344 | 340 | 341 | 12,200 | 341 |
2014-01-17 | 340 | 343 | 340 | 342 | 22,400 | 342 |
2014-01-16 | 345 | 347 | 342 | 344 | 38,500 | 344 |
2014-01-15 | 342 | 345 | 342 | 344 | 12,000 | 344 |
2014-01-14 | 341 | 343 | 338 | 340 | 21,600 | 340 |
2014-01-10 | 340 | 342 | 338 | 341 | 16,700 | 341 |
2014-01-09 | 338 | 339 | 337 | 338 | 14,400 | 338 |
2014-01-08 | 338 | 339 | 335 | 338 | 13,000 | 338 |
2014-01-07 | 339 | 341 | 336 | 337 | 13,000 | 337 |
2014-01-06 | 340 | 340 | 335 | 336 | 16,600 | 336 |
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