9445 (株)フォーバルテレコム の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 360 | 364 | 359 | 362 | 2,500 | 362 |
2018-12-27 | 350 | 356 | 349 | 355 | 5,900 | 355 |
2018-12-26 | 338 | 349 | 338 | 342 | 112,100 | 342 |
2018-12-25 | 357 | 357 | 334 | 334 | 20,800 | 334 |
2018-12-21 | 370 | 371 | 362 | 365 | 18,000 | 365 |
2018-12-20 | 376 | 376 | 371 | 371 | 6,700 | 371 |
2018-12-19 | 374 | 377 | 373 | 376 | 2,000 | 376 |
2018-12-18 | 375 | 377 | 375 | 377 | 2,400 | 377 |
2018-12-17 | 377 | 380 | 374 | 375 | 6,600 | 375 |
2018-12-14 | 380 | 380 | 376 | 376 | 4,700 | 376 |
2018-12-13 | 377 | 381 | 377 | 381 | 6,700 | 381 |
2018-12-12 | 376 | 378 | 375 | 376 | 4,000 | 376 |
2018-12-11 | 382 | 382 | 374 | 375 | 7,600 | 375 |
2018-12-10 | 380 | 381 | 377 | 379 | 12,400 | 379 |
2018-12-07 | 385 | 385 | 381 | 382 | 5,200 | 382 |
2018-12-06 | 387 | 389 | 382 | 382 | 10,300 | 382 |
2018-12-05 | 385 | 390 | 385 | 389 | 3,900 | 389 |
2018-12-04 | 389 | 392 | 388 | 388 | 1,500 | 388 |
2018-12-03 | 391 | 391 | 387 | 390 | 7,100 | 390 |
2018-11-30 | 389 | 390 | 387 | 390 | 3,500 | 390 |
2018-11-29 | 389 | 391 | 386 | 387 | 4,900 | 387 |
2018-11-28 | 390 | 392 | 389 | 389 | 1,800 | 389 |
2018-11-27 | 396 | 396 | 387 | 390 | 5,500 | 390 |
2018-11-26 | 388 | 398 | 386 | 396 | 12,400 | 396 |
2018-11-22 | 389 | 391 | 388 | 391 | 6,200 | 391 |
2018-11-21 | 386 | 389 | 385 | 388 | 7,200 | 388 |
2018-11-20 | 390 | 393 | 388 | 389 | 2,200 | 389 |
2018-11-19 | 395 | 395 | 387 | 391 | 4,500 | 391 |
2018-11-16 | 394 | 397 | 388 | 395 | 8,800 | 395 |
2018-11-15 | 399 | 399 | 380 | 390 | 20,500 | 390 |
2018-11-14 | 398 | 399 | 394 | 399 | 17,400 | 399 |
2018-11-13 | 390 | 398 | 390 | 398 | 6,200 | 398 |
2018-11-12 | 392 | 403 | 392 | 401 | 40,600 | 401 |
2018-11-09 | 392 | 395 | 387 | 392 | 9,200 | 392 |
2018-11-08 | 387 | 392 | 385 | 388 | 7,600 | 388 |
2018-11-07 | 385 | 387 | 385 | 387 | 1,100 | 387 |
2018-11-06 | 381 | 392 | 379 | 385 | 17,700 | 385 |
2018-11-05 | 390 | 393 | 390 | 392 | 7,900 | 392 |
2018-11-02 | 381 | 395 | 378 | 394 | 14,500 | 394 |
2018-11-01 | 379 | 384 | 379 | 382 | 1,600 | 382 |
2018-10-31 | 377 | 384 | 377 | 384 | 5,700 | 384 |
2018-10-30 | 368 | 377 | 361 | 377 | 81,100 | 377 |
2018-10-29 | 385 | 385 | 373 | 373 | 34,500 | 373 |
2018-10-26 | 399 | 399 | 383 | 387 | 28,100 | 387 |
2018-10-25 | 407 | 408 | 395 | 398 | 26,500 | 398 |
2018-10-24 | 399 | 410 | 396 | 410 | 125,500 | 410 |
2018-10-23 | 387 | 396 | 387 | 395 | 47,900 | 395 |
2018-10-22 | 385 | 387 | 384 | 387 | 4,900 | 387 |
2018-10-19 | 385 | 386 | 384 | 386 | 4,800 | 386 |
2018-10-18 | 385 | 387 | 384 | 387 | 4,000 | 387 |
2018-10-17 | 386 | 386 | 383 | 386 | 5,900 | 386 |
2018-10-16 | 384 | 384 | 382 | 384 | 4,600 | 384 |
2018-10-15 | 386 | 386 | 384 | 384 | 3,300 | 384 |
2018-10-12 | 385 | 386 | 382 | 385 | 15,100 | 385 |
2018-10-11 | 386 | 392 | 384 | 385 | 26,700 | 385 |
2018-10-10 | 389 | 390 | 389 | 390 | 4,700 | 390 |
2018-10-09 | 390 | 390 | 387 | 387 | 7,000 | 387 |
2018-10-05 | 390 | 391 | 389 | 391 | 5,700 | 391 |
2018-10-04 | 390 | 393 | 390 | 393 | 8,200 | 393 |
2018-10-03 | 391 | 392 | 390 | 390 | 4,700 | 390 |
2018-10-02 | 390 | 392 | 390 | 391 | 9,300 | 391 |
2018-10-01 | 393 | 393 | 391 | 391 | 4,400 | 391 |
2018-09-28 | 392 | 393 | 391 | 391 | 9,400 | 391 |
2018-09-27 | 392 | 394 | 392 | 393 | 3,500 | 393 |
2018-09-26 | 395 | 395 | 386 | 392 | 21,700 | 392 |
2018-09-25 | 401 | 401 | 399 | 399 | 6,700 | 399 |
2018-09-21 | 399 | 400 | 398 | 400 | 13,300 | 400 |
2018-09-20 | 399 | 401 | 399 | 399 | 6,300 | 399 |
2018-09-19 | 399 | 399 | 397 | 399 | 4,800 | 399 |
2018-09-18 | 400 | 400 | 396 | 396 | 10,100 | 396 |
2018-09-14 | 400 | 400 | 397 | 400 | 800 | 400 |
2018-09-13 | 395 | 400 | 395 | 397 | 2,000 | 397 |
2018-09-12 | 398 | 400 | 395 | 399 | 10,500 | 399 |
2018-09-11 | 395 | 398 | 395 | 398 | 2,400 | 398 |
2018-09-10 | 393 | 396 | 393 | 394 | 4,400 | 394 |
2018-09-07 | 396 | 396 | 394 | 395 | 3,800 | 395 |
2018-09-06 | 398 | 398 | 397 | 397 | 800 | 397 |
2018-09-05 | 398 | 399 | 397 | 399 | 1,100 | 399 |
2018-09-04 | 398 | 398 | 397 | 398 | 2,100 | 398 |
2018-09-03 | 399 | 401 | 397 | 398 | 7,300 | 398 |
2018-08-31 | 397 | 398 | 397 | 398 | 3,500 | 398 |
2018-08-30 | 400 | 400 | 398 | 398 | 2,100 | 398 |
2018-08-29 | 399 | 401 | 397 | 401 | 4,400 | 401 |
2018-08-28 | 398 | 399 | 396 | 399 | 4,700 | 399 |
2018-08-27 | 399 | 399 | 397 | 398 | 1,300 | 398 |
2018-08-24 | 399 | 399 | 395 | 396 | 4,500 | 396 |
2018-08-23 | 395 | 397 | 395 | 397 | 4,100 | 397 |
2018-08-22 | 399 | 399 | 395 | 397 | 3,200 | 397 |
2018-08-21 | 396 | 399 | 396 | 399 | 1,700 | 399 |
2018-08-20 | 399 | 399 | 394 | 396 | 3,200 | 396 |
2018-08-17 | 398 | 399 | 396 | 396 | 2,100 | 396 |
2018-08-16 | 396 | 399 | 396 | 396 | 3,300 | 396 |
2018-08-15 | 398 | 399 | 396 | 399 | 1,300 | 399 |
2018-08-14 | 394 | 399 | 394 | 398 | 3,100 | 398 |
2018-08-13 | 395 | 396 | 391 | 394 | 5,700 | 394 |
2018-08-10 | 399 | 399 | 390 | 395 | 18,000 | 395 |
2018-08-09 | 403 | 403 | 399 | 402 | 11,700 | 402 |
2018-08-08 | 401 | 405 | 400 | 400 | 13,200 | 400 |
2018-08-07 | 400 | 400 | 397 | 399 | 3,000 | 399 |
2018-08-06 | 399 | 399 | 396 | 399 | 2,300 | 399 |
2018-08-03 | 396 | 398 | 394 | 395 | 7,000 | 395 |
2018-08-02 | 405 | 405 | 385 | 395 | 51,700 | 395 |
2018-08-01 | 400 | 405 | 398 | 403 | 4,500 | 403 |
2018-07-31 | 409 | 409 | 395 | 399 | 13,200 | 399 |
2018-07-30 | 405 | 409 | 404 | 406 | 12,100 | 406 |
2018-07-27 | 401 | 410 | 401 | 410 | 53,100 | 410 |
2018-07-26 | 400 | 401 | 398 | 401 | 7,700 | 401 |
2018-07-25 | 398 | 400 | 397 | 400 | 9,900 | 400 |
2018-07-24 | 394 | 396 | 393 | 396 | 8,400 | 396 |
2018-07-23 | 392 | 392 | 390 | 391 | 3,800 | 391 |
2018-07-20 | 387 | 392 | 387 | 389 | 6,200 | 389 |
2018-07-19 | 390 | 392 | 387 | 387 | 7,700 | 387 |
2018-07-18 | 394 | 394 | 389 | 390 | 6,700 | 390 |
2018-07-17 | 390 | 397 | 390 | 391 | 8,400 | 391 |
2018-07-13 | 389 | 391 | 388 | 390 | 65,500 | 390 |
2018-07-12 | 392 | 392 | 388 | 389 | 2,100 | 389 |
2018-07-11 | 393 | 393 | 387 | 389 | 9,800 | 389 |
2018-07-10 | 390 | 393 | 390 | 393 | 7,300 | 393 |
2018-07-09 | 389 | 392 | 387 | 391 | 9,000 | 391 |
2018-07-06 | 389 | 392 | 388 | 389 | 3,900 | 389 |
2018-07-05 | 393 | 393 | 389 | 389 | 5,300 | 389 |
2018-07-04 | 391 | 392 | 390 | 392 | 3,300 | 392 |
2018-07-03 | 393 | 393 | 390 | 390 | 4,900 | 390 |
2018-07-02 | 395 | 396 | 392 | 394 | 8,500 | 394 |
2018-06-29 | 394 | 394 | 392 | 394 | 6,200 | 394 |
2018-06-28 | 392 | 396 | 392 | 394 | 4,700 | 394 |
2018-06-27 | 394 | 394 | 393 | 393 | 700 | 393 |
2018-06-26 | 392 | 395 | 392 | 395 | 1,800 | 395 |
2018-06-25 | 395 | 395 | 391 | 394 | 5,100 | 394 |
2018-06-22 | 393 | 398 | 390 | 395 | 15,400 | 395 |
2018-06-21 | 398 | 398 | 393 | 396 | 1,800 | 396 |
2018-06-20 | 394 | 400 | 394 | 397 | 4,600 | 397 |
2018-06-19 | 396 | 399 | 393 | 393 | 8,400 | 393 |
2018-06-18 | 397 | 400 | 396 | 398 | 2,700 | 398 |
2018-06-15 | 397 | 399 | 397 | 397 | 1,500 | 397 |
2018-06-14 | 400 | 401 | 397 | 398 | 6,500 | 398 |
2018-06-13 | 398 | 400 | 398 | 400 | 2,300 | 400 |
2018-06-12 | 396 | 399 | 396 | 398 | 2,000 | 398 |
2018-06-11 | 398 | 399 | 390 | 398 | 12,900 | 398 |
2018-06-08 | 398 | 398 | 398 | 398 | 600 | 398 |
2018-06-07 | 396 | 399 | 396 | 399 | 6,300 | 399 |
2018-06-06 | 399 | 401 | 398 | 398 | 2,900 | 398 |
2018-06-05 | 398 | 402 | 398 | 399 | 1,200 | 399 |
2018-06-04 | 400 | 405 | 395 | 399 | 11,500 | 399 |
2018-06-01 | 397 | 397 | 396 | 396 | 700 | 396 |
2018-05-31 | 397 | 398 | 394 | 397 | 2,600 | 397 |
2018-05-30 | 396 | 398 | 392 | 398 | 6,600 | 398 |
2018-05-29 | 398 | 398 | 396 | 397 | 3,000 | 397 |
2018-05-28 | 399 | 400 | 399 | 399 | 1,000 | 399 |
2018-05-25 | 399 | 402 | 398 | 402 | 8,400 | 402 |
2018-05-24 | 401 | 401 | 396 | 398 | 10,300 | 398 |
2018-05-23 | 402 | 404 | 400 | 400 | 3,600 | 400 |
2018-05-22 | 401 | 403 | 401 | 402 | 3,100 | 402 |
2018-05-21 | 403 | 403 | 401 | 403 | 5,700 | 403 |
2018-05-18 | 400 | 402 | 399 | 402 | 2,500 | 402 |
2018-05-17 | 400 | 401 | 398 | 400 | 2,300 | 400 |
2018-05-16 | 403 | 403 | 397 | 399 | 10,700 | 399 |
2018-05-15 | 402 | 406 | 400 | 405 | 14,700 | 405 |
2018-05-14 | 398 | 405 | 394 | 404 | 28,900 | 404 |
2018-05-11 | 398 | 399 | 395 | 396 | 2,300 | 396 |
2018-05-10 | 396 | 398 | 396 | 398 | 1,600 | 398 |
2018-05-09 | 398 | 398 | 395 | 396 | 2,200 | 396 |
2018-05-08 | 393 | 400 | 390 | 398 | 18,000 | 398 |
2018-05-07 | 397 | 397 | 390 | 392 | 17,200 | 392 |
2018-05-02 | 392 | 397 | 392 | 397 | 6,900 | 397 |
2018-05-01 | 400 | 400 | 388 | 388 | 29,300 | 388 |
2018-04-27 | 399 | 400 | 399 | 400 | 3,400 | 400 |
2018-04-26 | 398 | 400 | 398 | 400 | 4,000 | 400 |
2018-04-25 | 399 | 400 | 398 | 398 | 6,200 | 398 |
2018-04-24 | 399 | 400 | 399 | 399 | 3,200 | 399 |
2018-04-23 | 401 | 401 | 399 | 400 | 3,400 | 400 |
2018-04-20 | 401 | 402 | 401 | 402 | 800 | 402 |
2018-04-19 | 399 | 402 | 399 | 402 | 2,200 | 402 |
2018-04-18 | 402 | 403 | 399 | 402 | 4,400 | 402 |
2018-04-17 | 401 | 403 | 400 | 400 | 4,300 | 400 |
2018-04-16 | 399 | 403 | 399 | 400 | 5,900 | 400 |
2018-04-13 | 402 | 403 | 400 | 401 | 1,200 | 401 |
2018-04-12 | 401 | 402 | 400 | 402 | 600 | 402 |
2018-04-11 | 400 | 402 | 398 | 400 | 3,000 | 400 |
2018-04-10 | 402 | 402 | 400 | 400 | 1,400 | 400 |
2018-04-09 | 402 | 402 | 400 | 400 | 800 | 400 |
2018-04-06 | 400 | 402 | 398 | 402 | 6,700 | 402 |
2018-04-05 | 398 | 401 | 398 | 399 | 2,500 | 399 |
2018-04-04 | 397 | 401 | 397 | 398 | 3,300 | 398 |
2018-04-03 | 397 | 399 | 397 | 398 | 2,500 | 398 |
2018-03-30 | 402 | 403 | 399 | 401 | 5,500 | 401 |
2018-03-29 | 398 | 402 | 398 | 402 | 4,800 | 402 |
2018-03-28 | 398 | 400 | 396 | 399 | 8,000 | 399 |
2018-03-27 | 404 | 407 | 404 | 406 | 7,900 | 406 |
2018-03-26 | 401 | 408 | 401 | 408 | 11,500 | 408 |
2018-03-23 | 402 | 408 | 400 | 404 | 6,400 | 404 |
2018-03-22 | 406 | 412 | 405 | 409 | 14,800 | 409 |
2018-03-20 | 403 | 409 | 403 | 409 | 8,600 | 409 |
2018-03-19 | 410 | 410 | 404 | 405 | 13,400 | 405 |
2018-03-16 | 408 | 409 | 405 | 408 | 11,200 | 408 |
2018-03-15 | 406 | 408 | 404 | 408 | 2,700 | 408 |
2018-03-14 | 405 | 408 | 404 | 407 | 3,300 | 407 |
2018-03-13 | 405 | 408 | 405 | 407 | 5,400 | 407 |
2018-03-12 | 408 | 408 | 404 | 405 | 7,900 | 405 |
2018-03-09 | 404 | 406 | 403 | 403 | 5,600 | 403 |
2018-03-08 | 402 | 406 | 402 | 402 | 3,300 | 402 |
2018-03-07 | 405 | 407 | 401 | 404 | 5,000 | 404 |
2018-03-06 | 406 | 406 | 404 | 405 | 5,000 | 405 |
2018-03-05 | 404 | 404 | 401 | 403 | 3,200 | 403 |
2018-03-02 | 403 | 404 | 401 | 404 | 7,900 | 404 |
2018-03-01 | 402 | 406 | 402 | 406 | 12,200 | 406 |
2018-02-28 | 399 | 402 | 399 | 402 | 7,100 | 402 |
2018-02-27 | 402 | 402 | 398 | 399 | 10,200 | 399 |
2018-02-26 | 402 | 402 | 401 | 402 | 8,500 | 402 |
2018-02-23 | 404 | 404 | 402 | 402 | 11,300 | 402 |
2018-02-22 | 405 | 405 | 400 | 402 | 5,400 | 402 |
2018-02-21 | 405 | 406 | 401 | 403 | 2,500 | 403 |
2018-02-20 | 407 | 407 | 400 | 406 | 10,100 | 406 |
2018-02-19 | 403 | 407 | 400 | 407 | 5,400 | 407 |
2018-02-16 | 395 | 403 | 395 | 401 | 57,600 | 401 |
2018-02-15 | 396 | 396 | 395 | 396 | 3,800 | 396 |
2018-02-14 | 396 | 400 | 393 | 394 | 5,400 | 394 |
2018-02-13 | 400 | 402 | 394 | 402 | 10,900 | 402 |
2018-02-09 | 396 | 400 | 394 | 399 | 7,300 | 399 |
2018-02-08 | 404 | 404 | 399 | 404 | 6,100 | 404 |
2018-02-07 | 405 | 409 | 400 | 406 | 22,600 | 406 |
2018-02-06 | 401 | 401 | 390 | 398 | 46,600 | 398 |
2018-02-05 | 405 | 407 | 404 | 407 | 13,600 | 407 |
2018-02-02 | 411 | 412 | 407 | 408 | 7,800 | 408 |
2018-02-01 | 409 | 411 | 407 | 410 | 18,900 | 410 |
2018-01-31 | 409 | 410 | 406 | 410 | 4,300 | 410 |
2018-01-30 | 412 | 412 | 406 | 410 | 14,700 | 410 |
2018-01-29 | 410 | 412 | 409 | 411 | 16,500 | 411 |
2018-01-26 | 410 | 410 | 408 | 409 | 8,100 | 409 |
2018-01-25 | 407 | 410 | 406 | 409 | 16,400 | 409 |
2018-01-24 | 407 | 415 | 407 | 410 | 59,600 | 410 |
2018-01-23 | 408 | 409 | 407 | 407 | 15,800 | 407 |
2018-01-22 | 408 | 408 | 404 | 408 | 15,300 | 408 |
2018-01-19 | 405 | 408 | 404 | 408 | 6,100 | 408 |
2018-01-18 | 405 | 408 | 404 | 405 | 5,300 | 405 |
2018-01-17 | 406 | 407 | 403 | 405 | 19,300 | 405 |
2018-01-16 | 408 | 409 | 402 | 404 | 43,000 | 404 |
2018-01-15 | 408 | 408 | 406 | 408 | 5,800 | 408 |
2018-01-12 | 407 | 409 | 405 | 408 | 13,100 | 408 |
2018-01-11 | 406 | 407 | 406 | 407 | 7,000 | 407 |
2018-01-10 | 410 | 410 | 406 | 406 | 30,100 | 406 |
2018-01-09 | 407 | 412 | 407 | 410 | 40,300 | 410 |
2018-01-05 | 405 | 410 | 404 | 408 | 35,500 | 408 |
2018-01-04 | 403 | 405 | 403 | 405 | 6,900 | 405 |
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