9445 (株)フォーバルテレコム の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 320 | 323 | 320 | 321 | 10,000 | 321 |
| 2022-12-29 | 319 | 322 | 319 | 321 | 3,700 | 321 |
| 2022-12-28 | 320 | 321 | 319 | 319 | 7,000 | 319 |
| 2022-12-27 | 320 | 322 | 320 | 320 | 4,100 | 320 |
| 2022-12-26 | 320 | 322 | 320 | 320 | 8,400 | 320 |
| 2022-12-23 | 325 | 325 | 320 | 321 | 5,200 | 321 |
| 2022-12-22 | 320 | 323 | 320 | 323 | 1,400 | 323 |
| 2022-12-21 | 320 | 321 | 320 | 321 | 3,900 | 321 |
| 2022-12-20 | 323 | 324 | 320 | 321 | 12,800 | 321 |
| 2022-12-19 | 322 | 324 | 322 | 324 | 4,100 | 324 |
| 2022-12-16 | 322 | 323 | 322 | 322 | 3,000 | 322 |
| 2022-12-15 | 325 | 325 | 320 | 323 | 8,700 | 323 |
| 2022-12-14 | 323 | 325 | 321 | 322 | 6,400 | 322 |
| 2022-12-13 | 326 | 326 | 320 | 323 | 21,700 | 323 |
| 2022-12-12 | 326 | 326 | 325 | 326 | 1,000 | 326 |
| 2022-12-09 | 327 | 327 | 325 | 325 | 2,400 | 325 |
| 2022-12-08 | 326 | 327 | 326 | 327 | 900 | 327 |
| 2022-12-07 | 327 | 328 | 326 | 328 | 8,500 | 328 |
| 2022-12-06 | 327 | 327 | 326 | 326 | 3,000 | 326 |
| 2022-12-05 | 327 | 328 | 327 | 327 | 2,100 | 327 |
| 2022-12-02 | 326 | 330 | 325 | 329 | 7,100 | 329 |
| 2022-12-01 | 324 | 325 | 324 | 325 | 4,600 | 325 |
| 2022-11-30 | 325 | 325 | 324 | 324 | 2,200 | 324 |
| 2022-11-29 | 324 | 325 | 323 | 325 | 2,000 | 325 |
| 2022-11-28 | 325 | 325 | 323 | 323 | 9,700 | 323 |
| 2022-11-25 | 325 | 325 | 323 | 325 | 16,700 | 325 |
| 2022-11-24 | 324 | 325 | 322 | 323 | 5,100 | 323 |
| 2022-11-22 | 323 | 324 | 322 | 324 | 4,100 | 324 |
| 2022-11-21 | 324 | 325 | 321 | 323 | 3,700 | 323 |
| 2022-11-18 | 322 | 324 | 322 | 324 | 500 | 324 |
| 2022-11-17 | 321 | 325 | 321 | 322 | 3,200 | 322 |
| 2022-11-16 | 323 | 325 | 321 | 321 | 3,200 | 321 |
| 2022-11-15 | 324 | 325 | 324 | 325 | 1,000 | 325 |
| 2022-11-14 | 325 | 325 | 321 | 323 | 4,100 | 323 |
| 2022-11-11 | 326 | 327 | 314 | 326 | 29,100 | 326 |
| 2022-11-10 | 328 | 330 | 328 | 330 | 1,800 | 330 |
| 2022-11-09 | 330 | 330 | 330 | 330 | 1,900 | 330 |
| 2022-11-08 | 330 | 330 | 328 | 330 | 1,500 | 330 |
| 2022-11-07 | 330 | 330 | 330 | 330 | 200 | 330 |
| 2022-11-04 | 328 | 329 | 327 | 329 | 300 | 329 |
| 2022-11-02 | 328 | 330 | 328 | 330 | 700 | 330 |
| 2022-11-01 | 327 | 328 | 327 | 327 | 1,600 | 327 |
| 2022-10-31 | 328 | 330 | 328 | 330 | 2,000 | 330 |
| 2022-10-28 | 329 | 329 | 328 | 328 | 300 | 328 |
| 2022-10-27 | 328 | 329 | 327 | 329 | 1,100 | 329 |
| 2022-10-26 | 329 | 330 | 328 | 328 | 1,600 | 328 |
| 2022-10-25 | 332 | 332 | 329 | 329 | 1,700 | 329 |
| 2022-10-24 | 331 | 331 | 327 | 331 | 2,500 | 331 |
| 2022-10-21 | 330 | 331 | 330 | 330 | 400 | 330 |
| 2022-10-20 | 330 | 331 | 330 | 331 | 500 | 331 |
| 2022-10-19 | 332 | 332 | 330 | 331 | 600 | 331 |
| 2022-10-18 | 331 | 332 | 331 | 332 | 600 | 332 |
| 2022-10-17 | 329 | 331 | 329 | 331 | 700 | 331 |
| 2022-10-14 | 327 | 330 | 325 | 328 | 6,000 | 328 |
| 2022-10-13 | 327 | 328 | 326 | 327 | 1,400 | 327 |
| 2022-10-12 | 327 | 327 | 327 | 327 | 100 | 327 |
| 2022-10-11 | 327 | 328 | 326 | 326 | 2,200 | 326 |
| 2022-10-07 | 327 | 329 | 327 | 328 | 700 | 328 |
| 2022-10-06 | 328 | 330 | 327 | 327 | 4,200 | 327 |
| 2022-10-05 | 329 | 331 | 328 | 328 | 9,900 | 328 |
| 2022-10-04 | 329 | 335 | 329 | 332 | 26,500 | 332 |
| 2022-10-03 | 330 | 331 | 328 | 330 | 7,400 | 330 |
| 2022-09-30 | 335 | 335 | 333 | 333 | 2,300 | 333 |
| 2022-09-29 | 339 | 339 | 322 | 335 | 5,500 | 335 |
| 2022-09-28 | 340 | 342 | 339 | 342 | 4,800 | 342 |
| 2022-09-27 | 339 | 341 | 339 | 339 | 2,400 | 339 |
| 2022-09-26 | 339 | 340 | 339 | 339 | 3,200 | 339 |
| 2022-09-22 | 341 | 342 | 340 | 342 | 2,700 | 342 |
| 2022-09-21 | 340 | 341 | 340 | 340 | 1,500 | 340 |
| 2022-09-20 | 339 | 342 | 339 | 342 | 800 | 342 |
| 2022-09-16 | 340 | 341 | 339 | 339 | 6,200 | 339 |
| 2022-09-15 | 340 | 342 | 340 | 340 | 6,500 | 340 |
| 2022-09-14 | 343 | 343 | 340 | 340 | 14,000 | 340 |
| 2022-09-13 | 343 | 343 | 343 | 343 | 400 | 343 |
| 2022-09-12 | 342 | 343 | 342 | 343 | 1,800 | 343 |
| 2022-09-09 | 344 | 344 | 342 | 342 | 3,000 | 342 |
| 2022-09-08 | 342 | 345 | 342 | 345 | 2,600 | 345 |
| 2022-09-07 | 344 | 344 | 344 | 344 | 200 | 344 |
| 2022-09-06 | 342 | 344 | 342 | 343 | 2,300 | 343 |
| 2022-09-05 | 345 | 345 | 342 | 343 | 3,800 | 343 |
| 2022-09-02 | 345 | 345 | 345 | 345 | 1,200 | 345 |
| 2022-09-01 | 344 | 345 | 344 | 345 | 1,000 | 345 |
| 2022-08-31 | 344 | 345 | 344 | 345 | 1,800 | 345 |
| 2022-08-30 | 343 | 344 | 342 | 344 | 2,500 | 344 |
| 2022-08-29 | 342 | 343 | 342 | 343 | 9,200 | 343 |
| 2022-08-26 | 344 | 344 | 343 | 343 | 500 | 343 |
| 2022-08-25 | 344 | 344 | 343 | 343 | 1,700 | 343 |
| 2022-08-24 | 344 | 344 | 342 | 343 | 3,000 | 343 |
| 2022-08-23 | 343 | 344 | 342 | 342 | 1,900 | 342 |
| 2022-08-22 | 343 | 343 | 343 | 343 | 300 | 343 |
| 2022-08-19 | 342 | 343 | 341 | 343 | 8,400 | 343 |
| 2022-08-18 | 344 | 344 | 341 | 344 | 6,600 | 344 |
| 2022-08-17 | 342 | 343 | 342 | 343 | 1,200 | 343 |
| 2022-08-16 | 341 | 343 | 341 | 342 | 5,400 | 342 |
| 2022-08-15 | 342 | 344 | 342 | 343 | 10,000 | 343 |
| 2022-08-12 | 346 | 346 | 341 | 342 | 13,300 | 342 |
| 2022-08-10 | 342 | 343 | 342 | 343 | 2,900 | 343 |
| 2022-08-09 | 341 | 342 | 341 | 342 | 3,900 | 342 |
| 2022-08-08 | 342 | 343 | 342 | 342 | 400 | 342 |
| 2022-08-05 | 342 | 342 | 342 | 342 | 1,300 | 342 |
| 2022-08-04 | 343 | 344 | 343 | 343 | 1,000 | 343 |
| 2022-08-03 | 343 | 343 | 341 | 341 | 500 | 341 |
| 2022-08-02 | 344 | 344 | 343 | 343 | 1,500 | 343 |
| 2022-08-01 | 343 | 343 | 342 | 343 | 6,500 | 343 |
| 2022-07-29 | 343 | 344 | 343 | 343 | 1,500 | 343 |
| 2022-07-28 | 343 | 345 | 343 | 345 | 2,000 | 345 |
| 2022-07-27 | 343 | 343 | 343 | 343 | 6,500 | 343 |
| 2022-07-26 | 345 | 345 | 343 | 344 | 1,500 | 344 |
| 2022-07-25 | 345 | 345 | 342 | 343 | 3,200 | 343 |
| 2022-07-22 | 344 | 344 | 343 | 343 | 800 | 343 |
| 2022-07-21 | 342 | 344 | 342 | 344 | 1,600 | 344 |
| 2022-07-20 | 344 | 344 | 342 | 342 | 2,500 | 342 |
| 2022-07-19 | 343 | 343 | 342 | 343 | 400 | 343 |
| 2022-07-15 | 345 | 345 | 343 | 343 | 700 | 343 |
| 2022-07-14 | 343 | 345 | 343 | 345 | 1,600 | 345 |
| 2022-07-13 | 344 | 345 | 342 | 345 | 1,900 | 345 |
| 2022-07-12 | 344 | 345 | 344 | 344 | 1,100 | 344 |
| 2022-07-11 | 345 | 345 | 342 | 343 | 2,000 | 343 |
| 2022-07-08 | 345 | 345 | 342 | 344 | 3,700 | 344 |
| 2022-07-07 | 345 | 345 | 342 | 345 | 2,800 | 345 |
| 2022-07-06 | 345 | 345 | 343 | 344 | 3,000 | 344 |
| 2022-07-05 | 343 | 344 | 343 | 344 | 3,500 | 344 |
| 2022-07-04 | 344 | 347 | 343 | 343 | 2,800 | 343 |
| 2022-07-01 | 345 | 345 | 342 | 343 | 1,500 | 343 |
| 2022-06-30 | 345 | 345 | 340 | 342 | 2,400 | 342 |
| 2022-06-29 | 352 | 352 | 341 | 344 | 10,800 | 344 |
| 2022-06-28 | 344 | 345 | 343 | 345 | 2,400 | 345 |
| 2022-06-27 | 345 | 345 | 344 | 344 | 2,600 | 344 |
| 2022-06-24 | 345 | 345 | 341 | 344 | 5,400 | 344 |
| 2022-06-23 | 339 | 340 | 339 | 340 | 2,100 | 340 |
| 2022-06-22 | 344 | 344 | 338 | 338 | 8,900 | 338 |
| 2022-06-21 | 339 | 341 | 339 | 340 | 1,700 | 340 |
| 2022-06-20 | 344 | 344 | 339 | 339 | 4,600 | 339 |
| 2022-06-17 | 340 | 341 | 339 | 341 | 2,500 | 341 |
| 2022-06-16 | 343 | 344 | 342 | 343 | 1,500 | 343 |
| 2022-06-15 | 343 | 343 | 341 | 342 | 1,400 | 342 |
| 2022-06-14 | 343 | 343 | 341 | 343 | 2,000 | 343 |
| 2022-06-13 | 345 | 345 | 340 | 344 | 4,600 | 344 |
| 2022-06-10 | 343 | 343 | 342 | 343 | 1,400 | 343 |
| 2022-06-09 | 342 | 343 | 340 | 342 | 4,800 | 342 |
| 2022-06-08 | 340 | 341 | 340 | 341 | 1,000 | 341 |
| 2022-06-07 | 342 | 343 | 340 | 340 | 4,400 | 340 |
| 2022-06-06 | 341 | 342 | 341 | 341 | 1,600 | 341 |
| 2022-06-03 | 341 | 343 | 341 | 343 | 1,500 | 343 |
| 2022-06-02 | 342 | 342 | 341 | 341 | 2,600 | 341 |
| 2022-06-01 | 342 | 343 | 342 | 342 | 1,400 | 342 |
| 2022-05-31 | 340 | 343 | 340 | 341 | 2,500 | 341 |
| 2022-05-30 | 343 | 344 | 342 | 343 | 5,300 | 343 |
| 2022-05-27 | 341 | 344 | 339 | 341 | 11,200 | 341 |
| 2022-05-26 | 339 | 340 | 338 | 340 | 5,200 | 340 |
| 2022-05-25 | 343 | 343 | 334 | 334 | 18,700 | 334 |
| 2022-05-24 | 342 | 342 | 330 | 335 | 48,500 | 335 |
| 2022-05-23 | 349 | 350 | 330 | 344 | 73,000 | 344 |
| 2022-05-20 | 345 | 347 | 344 | 345 | 2,200 | 345 |
| 2022-05-19 | 343 | 346 | 341 | 344 | 9,000 | 344 |
| 2022-05-18 | 345 | 347 | 343 | 346 | 3,600 | 346 |
| 2022-05-17 | 344 | 350 | 342 | 347 | 24,100 | 347 |
| 2022-05-16 | 348 | 348 | 342 | 344 | 15,600 | 344 |
| 2022-05-13 | 347 | 352 | 347 | 352 | 1,800 | 352 |
| 2022-05-12 | 351 | 351 | 345 | 349 | 13,100 | 349 |
| 2022-05-11 | 347 | 353 | 347 | 353 | 5,200 | 353 |
| 2022-05-10 | 347 | 349 | 347 | 347 | 2,000 | 347 |
| 2022-05-09 | 350 | 350 | 347 | 347 | 2,700 | 347 |
| 2022-05-06 | 348 | 350 | 347 | 347 | 9,900 | 347 |
| 2022-05-02 | 352 | 352 | 348 | 350 | 3,600 | 350 |
| 2022-04-28 | 349 | 353 | 349 | 350 | 3,100 | 350 |
| 2022-04-27 | 353 | 353 | 352 | 352 | 300 | 352 |
| 2022-04-26 | 353 | 353 | 349 | 353 | 3,300 | 353 |
| 2022-04-25 | 352 | 353 | 349 | 353 | 2,600 | 353 |
| 2022-04-22 | 352 | 352 | 347 | 352 | 7,500 | 352 |
| 2022-04-21 | 352 | 353 | 352 | 352 | 1,500 | 352 |
| 2022-04-20 | 351 | 353 | 351 | 352 | 1,000 | 352 |
| 2022-04-19 | 350 | 353 | 350 | 353 | 1,900 | 353 |
| 2022-04-18 | 352 | 353 | 350 | 353 | 800 | 353 |
| 2022-04-15 | 353 | 353 | 351 | 352 | 1,800 | 352 |
| 2022-04-14 | 354 | 354 | 349 | 352 | 3,300 | 352 |
| 2022-04-13 | 353 | 353 | 350 | 351 | 2,500 | 351 |
| 2022-04-12 | 352 | 353 | 349 | 353 | 5,100 | 353 |
| 2022-04-11 | 351 | 352 | 350 | 352 | 1,600 | 352 |
| 2022-04-08 | 352 | 352 | 351 | 352 | 800 | 352 |
| 2022-04-07 | 353 | 353 | 350 | 353 | 5,500 | 353 |
| 2022-04-06 | 355 | 355 | 353 | 353 | 2,100 | 353 |
| 2022-04-05 | 356 | 356 | 355 | 356 | 400 | 356 |
| 2022-04-04 | 365 | 365 | 355 | 356 | 10,400 | 356 |
| 2022-04-01 | 355 | 355 | 351 | 352 | 7,700 | 352 |
| 2022-03-31 | 357 | 357 | 353 | 355 | 1,100 | 355 |
| 2022-03-30 | 359 | 359 | 353 | 357 | 3,600 | 357 |
| 2022-03-29 | 361 | 361 | 358 | 361 | 5,100 | 361 |
| 2022-03-28 | 356 | 361 | 356 | 360 | 9,400 | 360 |
| 2022-03-25 | 358 | 359 | 357 | 359 | 4,200 | 359 |
| 2022-03-24 | 358 | 359 | 358 | 358 | 5,200 | 358 |
| 2022-03-23 | 358 | 358 | 358 | 358 | 1,800 | 358 |
| 2022-03-22 | 359 | 359 | 355 | 356 | 6,100 | 356 |
| 2022-03-18 | 357 | 359 | 356 | 357 | 2,200 | 357 |
| 2022-03-17 | 356 | 358 | 353 | 357 | 5,100 | 357 |
| 2022-03-16 | 358 | 359 | 355 | 356 | 4,600 | 356 |
| 2022-03-15 | 358 | 358 | 355 | 357 | 2,200 | 357 |
| 2022-03-14 | 359 | 360 | 354 | 354 | 7,400 | 354 |
| 2022-03-11 | 355 | 359 | 355 | 359 | 2,100 | 359 |
| 2022-03-10 | 357 | 359 | 357 | 359 | 2,200 | 359 |
| 2022-03-09 | 356 | 358 | 352 | 358 | 5,900 | 358 |
| 2022-03-08 | 356 | 359 | 356 | 356 | 4,400 | 356 |
| 2022-03-07 | 358 | 363 | 357 | 360 | 6,800 | 360 |
| 2022-03-04 | 361 | 362 | 360 | 362 | 1,400 | 362 |
| 2022-03-03 | 361 | 362 | 358 | 362 | 3,000 | 362 |
| 2022-03-02 | 362 | 362 | 360 | 361 | 1,100 | 361 |
| 2022-03-01 | 360 | 362 | 360 | 360 | 2,100 | 360 |
| 2022-02-28 | 360 | 362 | 359 | 362 | 1,600 | 362 |
| 2022-02-25 | 361 | 361 | 356 | 359 | 5,300 | 359 |
| 2022-02-24 | 361 | 361 | 357 | 360 | 4,400 | 360 |
| 2022-02-22 | 359 | 362 | 357 | 362 | 3,000 | 362 |
| 2022-02-21 | 358 | 361 | 357 | 360 | 7,700 | 360 |
| 2022-02-18 | 359 | 360 | 358 | 358 | 3,300 | 358 |
| 2022-02-17 | 363 | 363 | 360 | 360 | 1,700 | 360 |
| 2022-02-16 | 361 | 363 | 360 | 363 | 5,900 | 363 |
| 2022-02-15 | 359 | 361 | 358 | 358 | 2,000 | 358 |
| 2022-02-14 | 360 | 362 | 358 | 360 | 6,300 | 360 |
| 2022-02-10 | 356 | 363 | 356 | 362 | 12,700 | 362 |
| 2022-02-09 | 358 | 361 | 355 | 355 | 7,300 | 355 |
| 2022-02-08 | 360 | 360 | 356 | 358 | 3,200 | 358 |
| 2022-02-07 | 357 | 359 | 357 | 359 | 3,600 | 359 |
| 2022-02-04 | 354 | 359 | 354 | 357 | 2,700 | 357 |
| 2022-02-03 | 355 | 357 | 354 | 355 | 1,800 | 355 |
| 2022-02-02 | 353 | 356 | 353 | 356 | 2,100 | 356 |
| 2022-02-01 | 354 | 354 | 352 | 352 | 2,600 | 352 |
| 2022-01-31 | 355 | 355 | 352 | 352 | 2,700 | 352 |
| 2022-01-28 | 351 | 358 | 350 | 358 | 2,000 | 358 |
| 2022-01-27 | 352 | 355 | 351 | 351 | 5,700 | 351 |
| 2022-01-26 | 355 | 355 | 352 | 352 | 1,600 | 352 |
| 2022-01-25 | 360 | 360 | 350 | 353 | 12,800 | 353 |
| 2022-01-24 | 355 | 356 | 355 | 356 | 3,200 | 356 |
| 2022-01-21 | 359 | 359 | 355 | 355 | 4,200 | 355 |
| 2022-01-20 | 357 | 359 | 357 | 359 | 2,500 | 359 |
| 2022-01-19 | 359 | 360 | 357 | 357 | 1,300 | 357 |
| 2022-01-18 | 359 | 362 | 358 | 359 | 3,100 | 359 |
| 2022-01-17 | 362 | 363 | 359 | 359 | 2,000 | 359 |
| 2022-01-14 | 358 | 362 | 358 | 362 | 2,800 | 362 |
| 2022-01-13 | 358 | 360 | 358 | 358 | 4,000 | 358 |
| 2022-01-12 | 357 | 362 | 357 | 361 | 6,500 | 361 |
| 2022-01-11 | 358 | 358 | 354 | 357 | 4,500 | 357 |
| 2022-01-07 | 358 | 358 | 353 | 355 | 5,900 | 355 |
| 2022-01-06 | 361 | 361 | 355 | 358 | 4,400 | 358 |
| 2022-01-05 | 360 | 360 | 356 | 358 | 10,000 | 358 |
| 2022-01-04 | 355 | 357 | 355 | 356 | 3,400 | 356 |
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
