9445 (株)フォーバルテレコム の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 386 | 388 | 386 | 387 | 1,100 | 387 |
| 2015-12-29 | 384 | 388 | 380 | 386 | 4,700 | 386 |
| 2015-12-28 | 377 | 389 | 377 | 384 | 10,400 | 384 |
| 2015-12-25 | 384 | 384 | 375 | 377 | 16,300 | 377 |
| 2015-12-24 | 385 | 386 | 379 | 385 | 12,800 | 385 |
| 2015-12-22 | 379 | 388 | 379 | 385 | 27,800 | 385 |
| 2015-12-21 | 387 | 388 | 379 | 384 | 35,500 | 384 |
| 2015-12-18 | 384 | 393 | 382 | 387 | 43,500 | 387 |
| 2015-12-17 | 386 | 386 | 380 | 384 | 26,800 | 384 |
| 2015-12-16 | 383 | 386 | 382 | 386 | 21,000 | 386 |
| 2015-12-15 | 386 | 387 | 382 | 382 | 6,500 | 382 |
| 2015-12-14 | 383 | 387 | 383 | 386 | 18,400 | 386 |
| 2015-12-11 | 386 | 386 | 383 | 384 | 20,500 | 384 |
| 2015-12-10 | 384 | 384 | 384 | 384 | 13,000 | 384 |
| 2015-12-09 | 385 | 385 | 384 | 384 | 8,100 | 384 |
| 2015-12-08 | 385 | 387 | 384 | 384 | 17,700 | 384 |
| 2015-12-07 | 385 | 385 | 383 | 385 | 5,000 | 385 |
| 2015-12-04 | 383 | 385 | 381 | 385 | 12,200 | 385 |
| 2015-12-03 | 383 | 385 | 383 | 384 | 7,500 | 384 |
| 2015-12-02 | 384 | 384 | 384 | 384 | 2,300 | 384 |
| 2015-12-01 | 382 | 385 | 382 | 384 | 8,600 | 384 |
| 2015-11-30 | 384 | 386 | 380 | 382 | 19,300 | 382 |
| 2015-11-27 | 384 | 385 | 382 | 385 | 3,500 | 385 |
| 2015-11-26 | 384 | 385 | 383 | 385 | 3,900 | 385 |
| 2015-11-25 | 385 | 385 | 382 | 384 | 2,500 | 384 |
| 2015-11-24 | 385 | 385 | 382 | 382 | 3,600 | 382 |
| 2015-11-20 | 380 | 385 | 380 | 385 | 2,100 | 385 |
| 2015-11-19 | 384 | 386 | 383 | 385 | 8,800 | 385 |
| 2015-11-18 | 385 | 386 | 381 | 384 | 6,800 | 384 |
| 2015-11-17 | 385 | 386 | 385 | 385 | 2,500 | 385 |
| 2015-11-16 | 384 | 386 | 384 | 385 | 5,800 | 385 |
| 2015-11-13 | 385 | 387 | 383 | 385 | 7,300 | 385 |
| 2015-11-12 | 386 | 388 | 386 | 386 | 4,500 | 386 |
| 2015-11-11 | 385 | 386 | 384 | 384 | 3,000 | 384 |
| 2015-11-10 | 385 | 386 | 383 | 386 | 1,200 | 386 |
| 2015-11-09 | 386 | 386 | 382 | 386 | 9,000 | 386 |
| 2015-11-06 | 380 | 386 | 380 | 386 | 8,400 | 386 |
| 2015-11-05 | 383 | 384 | 377 | 384 | 900 | 384 |
| 2015-11-04 | 386 | 386 | 370 | 380 | 8,600 | 380 |
| 2015-11-02 | 380 | 385 | 380 | 384 | 4,100 | 384 |
| 2015-10-30 | 384 | 384 | 383 | 384 | 900 | 384 |
| 2015-10-29 | 381 | 381 | 380 | 381 | 3,400 | 381 |
| 2015-10-28 | 375 | 385 | 375 | 380 | 5,500 | 380 |
| 2015-10-27 | 376 | 382 | 376 | 376 | 3,600 | 376 |
| 2015-10-26 | 379 | 379 | 376 | 378 | 4,000 | 378 |
| 2015-10-23 | 375 | 378 | 375 | 376 | 1,300 | 376 |
| 2015-10-22 | 372 | 374 | 372 | 374 | 1,900 | 374 |
| 2015-10-21 | 375 | 377 | 370 | 374 | 7,100 | 374 |
| 2015-10-20 | 375 | 376 | 374 | 375 | 600 | 375 |
| 2015-10-19 | 376 | 376 | 376 | 376 | 400 | 376 |
| 2015-10-16 | 374 | 378 | 374 | 376 | 2,800 | 376 |
| 2015-10-15 | 373 | 377 | 373 | 374 | 6,200 | 374 |
| 2015-10-14 | 377 | 378 | 374 | 375 | 3,400 | 375 |
| 2015-10-13 | 375 | 376 | 375 | 376 | 2,200 | 376 |
| 2015-10-09 | 373 | 379 | 373 | 375 | 5,000 | 375 |
| 2015-10-08 | 383 | 383 | 380 | 380 | 1,300 | 380 |
| 2015-10-07 | 384 | 384 | 376 | 383 | 6,900 | 383 |
| 2015-10-06 | 373 | 380 | 373 | 378 | 4,300 | 378 |
| 2015-10-05 | 364 | 383 | 363 | 373 | 5,600 | 373 |
| 2015-10-02 | 369 | 375 | 364 | 370 | 4,400 | 370 |
| 2015-10-01 | 365 | 367 | 362 | 366 | 5,400 | 366 |
| 2015-09-30 | 367 | 370 | 365 | 365 | 9,900 | 365 |
| 2015-09-29 | 384 | 384 | 369 | 372 | 28,100 | 372 |
| 2015-09-28 | 381 | 384 | 381 | 384 | 2,000 | 384 |
| 2015-09-25 | 382 | 394 | 382 | 386 | 6,000 | 386 |
| 2015-09-24 | 381 | 385 | 379 | 383 | 4,000 | 383 |
| 2015-09-18 | 379 | 381 | 378 | 381 | 2,000 | 381 |
| 2015-09-17 | 379 | 380 | 377 | 380 | 2,900 | 380 |
| 2015-09-16 | 380 | 381 | 376 | 379 | 6,200 | 379 |
| 2015-09-15 | 384 | 384 | 378 | 382 | 3,100 | 382 |
| 2015-09-14 | 380 | 383 | 380 | 382 | 2,000 | 382 |
| 2015-09-11 | 385 | 385 | 380 | 383 | 3,300 | 383 |
| 2015-09-10 | 378 | 384 | 376 | 382 | 3,700 | 382 |
| 2015-09-09 | 373 | 380 | 373 | 379 | 5,000 | 379 |
| 2015-09-08 | 369 | 374 | 369 | 373 | 2,000 | 373 |
| 2015-09-07 | 355 | 374 | 355 | 371 | 5,600 | 371 |
| 2015-09-04 | 381 | 381 | 370 | 371 | 4,900 | 371 |
| 2015-09-03 | 382 | 384 | 378 | 382 | 4,500 | 382 |
| 2015-09-02 | 379 | 389 | 373 | 382 | 7,600 | 382 |
| 2015-09-01 | 390 | 391 | 381 | 382 | 5,100 | 382 |
| 2015-08-31 | 394 | 397 | 386 | 390 | 9,100 | 390 |
| 2015-08-28 | 395 | 396 | 388 | 391 | 7,400 | 391 |
| 2015-08-27 | 390 | 394 | 388 | 393 | 5,800 | 393 |
| 2015-08-26 | 373 | 383 | 373 | 383 | 5,400 | 383 |
| 2015-08-25 | 341 | 377 | 341 | 368 | 21,600 | 368 |
| 2015-08-24 | 390 | 392 | 360 | 365 | 43,200 | 365 |
| 2015-08-21 | 396 | 398 | 396 | 397 | 12,100 | 397 |
| 2015-08-20 | 400 | 402 | 399 | 400 | 9,600 | 400 |
| 2015-08-19 | 404 | 404 | 402 | 402 | 13,200 | 402 |
| 2015-08-18 | 403 | 405 | 399 | 404 | 6,200 | 404 |
| 2015-08-17 | 402 | 402 | 399 | 399 | 9,700 | 399 |
| 2015-08-14 | 404 | 405 | 399 | 401 | 6,000 | 401 |
| 2015-08-13 | 398 | 405 | 396 | 404 | 8,800 | 404 |
| 2015-08-12 | 400 | 404 | 394 | 398 | 30,900 | 398 |
| 2015-08-11 | 401 | 409 | 396 | 407 | 16,900 | 407 |
| 2015-08-10 | 403 | 404 | 399 | 402 | 17,100 | 402 |
| 2015-08-07 | 411 | 411 | 402 | 404 | 18,400 | 404 |
| 2015-08-06 | 415 | 415 | 403 | 409 | 17,100 | 409 |
| 2015-08-05 | 409 | 415 | 407 | 415 | 6,600 | 415 |
| 2015-08-04 | 410 | 411 | 408 | 408 | 5,200 | 408 |
| 2015-08-03 | 412 | 412 | 406 | 410 | 4,800 | 410 |
| 2015-07-31 | 410 | 410 | 407 | 410 | 7,400 | 410 |
| 2015-07-30 | 410 | 412 | 405 | 408 | 6,900 | 408 |
| 2015-07-29 | 408 | 410 | 406 | 409 | 3,400 | 409 |
| 2015-07-28 | 407 | 413 | 407 | 408 | 5,100 | 408 |
| 2015-07-27 | 416 | 419 | 410 | 413 | 8,200 | 413 |
| 2015-07-24 | 420 | 420 | 415 | 418 | 5,200 | 418 |
| 2015-07-23 | 416 | 420 | 415 | 420 | 7,500 | 420 |
| 2015-07-22 | 419 | 420 | 410 | 413 | 25,300 | 413 |
| 2015-07-21 | 414 | 421 | 414 | 419 | 33,400 | 419 |
| 2015-07-17 | 412 | 412 | 407 | 411 | 7,500 | 411 |
| 2015-07-16 | 406 | 413 | 406 | 412 | 5,500 | 412 |
| 2015-07-15 | 413 | 415 | 401 | 410 | 9,200 | 410 |
| 2015-07-14 | 408 | 415 | 408 | 412 | 7,600 | 412 |
| 2015-07-13 | 403 | 405 | 400 | 404 | 5,500 | 404 |
| 2015-07-10 | 396 | 403 | 379 | 396 | 60,800 | 396 |
| 2015-07-09 | 401 | 404 | 390 | 404 | 31,600 | 404 |
| 2015-07-08 | 417 | 418 | 408 | 408 | 9,200 | 408 |
| 2015-07-07 | 416 | 423 | 413 | 418 | 4,100 | 418 |
| 2015-07-06 | 415 | 424 | 411 | 411 | 26,000 | 411 |
| 2015-07-03 | 412 | 412 | 410 | 412 | 12,900 | 412 |
| 2015-07-02 | 415 | 419 | 413 | 416 | 21,400 | 416 |
| 2015-07-01 | 413 | 420 | 412 | 419 | 21,300 | 419 |
| 2015-06-30 | 407 | 410 | 405 | 405 | 11,000 | 405 |
| 2015-06-29 | 410 | 410 | 404 | 405 | 10,600 | 405 |
| 2015-06-26 | 413 | 415 | 410 | 412 | 4,500 | 412 |
| 2015-06-25 | 415 | 415 | 411 | 414 | 1,800 | 414 |
| 2015-06-24 | 414 | 415 | 407 | 415 | 12,600 | 415 |
| 2015-06-23 | 406 | 415 | 406 | 414 | 18,500 | 414 |
| 2015-06-22 | 404 | 405 | 404 | 405 | 2,000 | 405 |
| 2015-06-19 | 407 | 409 | 401 | 404 | 10,600 | 404 |
| 2015-06-18 | 408 | 408 | 401 | 407 | 5,700 | 407 |
| 2015-06-17 | 409 | 409 | 403 | 404 | 5,500 | 404 |
| 2015-06-16 | 408 | 409 | 404 | 404 | 6,100 | 404 |
| 2015-06-15 | 408 | 408 | 406 | 408 | 6,500 | 408 |
| 2015-06-12 | 407 | 407 | 405 | 405 | 1,600 | 405 |
| 2015-06-11 | 407 | 408 | 404 | 407 | 3,700 | 407 |
| 2015-06-10 | 407 | 409 | 405 | 407 | 5,400 | 407 |
| 2015-06-09 | 405 | 409 | 404 | 407 | 9,900 | 407 |
| 2015-06-08 | 406 | 409 | 404 | 404 | 3,900 | 404 |
| 2015-06-05 | 401 | 410 | 401 | 403 | 5,700 | 403 |
| 2015-06-04 | 407 | 409 | 403 | 403 | 7,900 | 403 |
| 2015-06-03 | 403 | 408 | 403 | 407 | 2,800 | 407 |
| 2015-06-02 | 404 | 409 | 398 | 400 | 8,700 | 400 |
| 2015-06-01 | 407 | 410 | 403 | 405 | 6,600 | 405 |
| 2015-05-29 | 405 | 409 | 403 | 408 | 5,500 | 408 |
| 2015-05-28 | 402 | 410 | 400 | 403 | 5,600 | 403 |
| 2015-05-27 | 402 | 409 | 400 | 400 | 6,500 | 400 |
| 2015-05-26 | 405 | 409 | 405 | 406 | 4,400 | 406 |
| 2015-05-25 | 403 | 405 | 397 | 405 | 10,000 | 405 |
| 2015-05-22 | 396 | 402 | 396 | 399 | 3,200 | 399 |
| 2015-05-21 | 403 | 403 | 390 | 398 | 9,600 | 398 |
| 2015-05-20 | 410 | 410 | 404 | 404 | 13,400 | 404 |
| 2015-05-19 | 404 | 410 | 403 | 409 | 17,400 | 409 |
| 2015-05-18 | 400 | 405 | 397 | 405 | 21,800 | 405 |
| 2015-05-15 | 387 | 399 | 387 | 399 | 18,300 | 399 |
| 2015-05-14 | 388 | 392 | 388 | 391 | 7,900 | 391 |
| 2015-05-13 | 390 | 393 | 390 | 391 | 5,300 | 391 |
| 2015-05-12 | 389 | 393 | 389 | 393 | 6,500 | 393 |
| 2015-05-11 | 393 | 395 | 391 | 391 | 4,000 | 391 |
| 2015-05-08 | 389 | 392 | 388 | 392 | 7,600 | 392 |
| 2015-05-07 | 391 | 392 | 389 | 389 | 9,800 | 389 |
| 2015-05-01 | 391 | 392 | 390 | 391 | 7,500 | 391 |
| 2015-04-30 | 390 | 397 | 390 | 392 | 21,400 | 392 |
| 2015-04-28 | 399 | 401 | 397 | 399 | 3,400 | 399 |
| 2015-04-27 | 397 | 400 | 395 | 397 | 5,500 | 397 |
| 2015-04-24 | 398 | 398 | 395 | 395 | 4,300 | 395 |
| 2015-04-23 | 395 | 399 | 395 | 398 | 5,800 | 398 |
| 2015-04-22 | 391 | 397 | 390 | 397 | 12,100 | 397 |
| 2015-04-21 | 394 | 398 | 390 | 390 | 11,200 | 390 |
| 2015-04-20 | 392 | 394 | 392 | 392 | 5,700 | 392 |
| 2015-04-17 | 393 | 396 | 393 | 396 | 5,400 | 396 |
| 2015-04-16 | 396 | 398 | 393 | 394 | 6,400 | 394 |
| 2015-04-15 | 394 | 396 | 390 | 394 | 4,500 | 394 |
| 2015-04-14 | 393 | 398 | 393 | 396 | 3,400 | 396 |
| 2015-04-13 | 392 | 399 | 390 | 399 | 10,700 | 399 |
| 2015-04-10 | 391 | 392 | 386 | 387 | 16,400 | 387 |
| 2015-04-09 | 391 | 392 | 389 | 391 | 4,500 | 391 |
| 2015-04-08 | 391 | 394 | 389 | 392 | 6,900 | 392 |
| 2015-04-07 | 389 | 392 | 389 | 390 | 6,500 | 390 |
| 2015-04-06 | 392 | 392 | 386 | 391 | 12,100 | 391 |
| 2015-04-03 | 392 | 396 | 388 | 393 | 11,200 | 393 |
| 2015-04-02 | 392 | 394 | 390 | 394 | 4,100 | 394 |
| 2015-04-01 | 396 | 400 | 382 | 391 | 20,700 | 391 |
| 2015-03-31 | 394 | 399 | 393 | 399 | 9,500 | 399 |
| 2015-03-30 | 398 | 398 | 392 | 394 | 14,000 | 394 |
| 2015-03-27 | 405 | 413 | 393 | 398 | 16,800 | 398 |
| 2015-03-26 | 418 | 418 | 411 | 413 | 21,800 | 413 |
| 2015-03-25 | 424 | 425 | 418 | 418 | 26,200 | 418 |
| 2015-03-24 | 426 | 426 | 421 | 423 | 12,800 | 423 |
| 2015-03-23 | 420 | 429 | 419 | 428 | 40,500 | 428 |
| 2015-03-20 | 415 | 419 | 414 | 419 | 10,800 | 419 |
| 2015-03-19 | 415 | 415 | 413 | 414 | 7,800 | 414 |
| 2015-03-18 | 417 | 419 | 414 | 417 | 6,900 | 417 |
| 2015-03-17 | 416 | 418 | 415 | 417 | 8,300 | 417 |
| 2015-03-16 | 409 | 416 | 408 | 416 | 17,900 | 416 |
| 2015-03-13 | 413 | 413 | 410 | 412 | 10,900 | 412 |
| 2015-03-12 | 410 | 413 | 410 | 413 | 8,800 | 413 |
| 2015-03-11 | 410 | 413 | 409 | 412 | 21,300 | 412 |
| 2015-03-10 | 412 | 412 | 408 | 409 | 10,100 | 409 |
| 2015-03-09 | 405 | 414 | 405 | 412 | 16,200 | 412 |
| 2015-03-06 | 410 | 417 | 399 | 405 | 71,600 | 405 |
| 2015-03-05 | 406 | 411 | 405 | 408 | 11,400 | 408 |
| 2015-03-04 | 403 | 411 | 402 | 407 | 11,900 | 407 |
| 2015-03-03 | 405 | 407 | 402 | 403 | 15,400 | 403 |
| 2015-03-02 | 401 | 409 | 401 | 408 | 32,800 | 408 |
| 2015-02-27 | 401 | 407 | 398 | 401 | 19,400 | 401 |
| 2015-02-26 | 405 | 407 | 398 | 402 | 11,000 | 402 |
| 2015-02-25 | 409 | 409 | 403 | 405 | 11,900 | 405 |
| 2015-02-24 | 405 | 407 | 402 | 407 | 11,400 | 407 |
| 2015-02-23 | 399 | 403 | 398 | 402 | 31,700 | 402 |
| 2015-02-20 | 397 | 398 | 395 | 398 | 5,600 | 398 |
| 2015-02-19 | 398 | 398 | 395 | 396 | 3,800 | 396 |
| 2015-02-18 | 396 | 398 | 396 | 396 | 7,500 | 396 |
| 2015-02-17 | 396 | 397 | 393 | 397 | 7,800 | 397 |
| 2015-02-16 | 397 | 397 | 392 | 395 | 7,100 | 395 |
| 2015-02-13 | 397 | 397 | 392 | 392 | 11,900 | 392 |
| 2015-02-12 | 393 | 398 | 393 | 394 | 8,000 | 394 |
| 2015-02-10 | 390 | 394 | 387 | 393 | 7,900 | 393 |
| 2015-02-09 | 388 | 389 | 386 | 387 | 4,500 | 387 |
| 2015-02-06 | 385 | 387 | 384 | 386 | 4,000 | 386 |
| 2015-02-05 | 386 | 388 | 380 | 385 | 9,300 | 385 |
| 2015-02-04 | 387 | 390 | 386 | 388 | 4,200 | 388 |
| 2015-02-03 | 387 | 391 | 386 | 388 | 5,500 | 388 |
| 2015-02-02 | 390 | 390 | 385 | 387 | 6,800 | 387 |
| 2015-01-30 | 393 | 395 | 388 | 392 | 5,000 | 392 |
| 2015-01-29 | 395 | 396 | 393 | 393 | 6,800 | 393 |
| 2015-01-28 | 393 | 396 | 389 | 395 | 6,000 | 395 |
| 2015-01-27 | 395 | 396 | 391 | 393 | 3,000 | 393 |
| 2015-01-26 | 390 | 395 | 390 | 395 | 3,100 | 395 |
| 2015-01-23 | 398 | 398 | 394 | 395 | 3,000 | 395 |
| 2015-01-22 | 403 | 404 | 394 | 398 | 11,800 | 398 |
| 2015-01-21 | 386 | 401 | 384 | 401 | 40,500 | 401 |
| 2015-01-20 | 388 | 390 | 385 | 389 | 5,400 | 389 |
| 2015-01-19 | 382 | 386 | 381 | 385 | 7,200 | 385 |
| 2015-01-16 | 387 | 387 | 381 | 383 | 9,800 | 383 |
| 2015-01-15 | 390 | 390 | 383 | 387 | 6,100 | 387 |
| 2015-01-14 | 390 | 394 | 380 | 390 | 45,500 | 390 |
| 2015-01-13 | 391 | 391 | 387 | 390 | 10,300 | 390 |
| 2015-01-09 | 388 | 390 | 385 | 386 | 13,300 | 386 |
| 2015-01-08 | 386 | 387 | 386 | 387 | 7,000 | 387 |
| 2015-01-07 | 387 | 388 | 384 | 385 | 10,400 | 385 |
| 2015-01-06 | 386 | 392 | 385 | 387 | 10,800 | 387 |
| 2015-01-05 | 384 | 393 | 383 | 386 | 25,500 | 386 |
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
