6794 フォスター電機(株) 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
2022-06-27	744	748	731	734	55,200	734
2022-06-24	746	746	733	736	43,000	736
2022-06-23	729	746	729	743	71,500	743
2022-06-22	730	732	725	726	39,700	726
2022-06-21	728	732	726	726	36,000	726
2022-06-20	741	741	725	728	60,000	728
2022-06-17	740	740	720	732	124,800	732
2022-06-16	749	759	743	752	71,400	752
2022-06-15	735	742	734	740	61,800	740
2022-06-14	741	749	731	734	107,000	734
2022-06-13	748	757	747	756	101,600	756
2022-06-10	743	759	740	750	79,900	750
2022-06-09	760	764	750	750	53,200	750
2022-06-08	768	772	760	763	104,000	763
2022-06-07	737	765	737	762	193,200	762
2022-06-06	728	742	728	739	57,500	739
2022-06-03	737	739	729	733	70,900	733
2022-06-02	728	739	725	731	65,400	731
2022-06-01	716	729	716	728	64,000	728
2022-05-31	709	723	706	716	80,700	716
2022-05-30	705	715	705	705	95,500	705
2022-05-27	705	707	698	703	49,500	703
2022-05-26	700	705	695	695	38,300	695
2022-05-25	702	705	694	694	53,700	694
2022-05-24	722	722	706	706	47,400	706
2022-05-23	717	727	717	727	47,200	727
2022-05-20	708	721	708	721	51,700	721
2022-05-19	693	709	691	709	60,800	709
2022-05-18	687	710	680	707	122,100	707
2022-05-17	712	712	676	679	147,400	679
2022-05-16	716	718	701	712	83,200	712
2022-05-13	704	720	701	720	65,500	720
2022-05-12	713	722	704	704	79,700	704
2022-05-11	724	729	712	721	84,000	721
2022-05-10	712	730	710	729	69,200	729
2022-05-09	725	731	717	718	81,500	718
2022-05-06	707	724	701	724	127,000	724
2022-05-02	692	710	692	702	70,800	702
2022-04-28	676	693	676	693	121,900	693
2022-04-27	664	675	661	674	126,900	674
2022-04-26	685	685	669	679	76,300	679
2022-04-25	680	680	669	669	88,700	669
2022-04-22	693	702	687	688	95,200	688
2022-04-21	695	710	695	705	92,100	705
2022-04-20	684	695	680	690	71,900	690
2022-04-19	675	679	673	676	39,400	676
2022-04-18	673	678	667	678	66,600	678
2022-04-15	676	678	669	677	37,300	677
2022-04-14	676	678	671	677	61,000	677
2022-04-13	673	680	671	676	60,100	676
2022-04-12	680	698	673	673	151,500	673
2022-04-11	665	670	657	670	128,900	670
2022-04-08	672	676	662	667	107,800	667
2022-04-07	677	682	668	668	113,500	668
2022-04-06	705	705	685	687	84,900	687
2022-04-05	724	724	708	711	61,400	711
2022-04-04	720	721	713	716	61,200	716
2022-04-01	716	724	706	711	126,900	711
2022-03-31	714	736	714	723	163,200	723
2022-03-30	720	728	710	721	128,100	721
2022-03-29	713	715	702	710	84,100	710
2022-03-28	717	722	705	709	67,600	709
2022-03-25	715	720	702	715	92,500	715
2022-03-24	694	713	688	710	108,000	710
2022-03-23	685	712	680	703	152,800	703
2022-03-22	667	692	664	673	234,400	673
2022-03-18	656	660	631	657	1,055,100	657
2022-03-17	660	664	650	650	275,600	650
2022-03-16	660	665	646	648	190,800	648
2022-03-15	659	670	653	660	126,300	660
2022-03-14	666	671	657	659	111,300	659
2022-03-11	670	678	652	664	164,100	664
2022-03-10	680	689	671	689	138,500	689
2022-03-09	698	698	655	655	313,500	655
2022-03-08	724	738	691	700	178,300	700
2022-03-07	752	765	729	735	197,300	735
2022-03-04	760	771	752	764	195,500	764
2022-03-03	777	779	761	762	136,500	762
2022-03-02	785	795	766	766	178,900	766
2022-03-01	799	802	788	792	161,700	792
2022-02-28	775	800	770	794	208,500	794
2022-02-25	765	773	758	767	123,800	767
2022-02-24	763	768	742	760	137,100	760
2022-02-22	767	779	763	770	104,700	770
2022-02-21	784	788	772	773	94,600	773
2022-02-18	793	800	788	798	66,400	798
2022-02-17	800	807	789	799	67,900	799
2022-02-16	820	823	800	800	62,500	800
2022-02-15	816	824	811	812	115,800	812
2022-02-14	788	819	783	816	175,700	816
2022-02-10	801	802	788	799	113,500	799
2022-02-09	796	809	786	786	68,000	786
2022-02-08	801	815	789	790	79,800	790
2022-02-07	809	821	806	806	130,300	806
2022-02-04	782	822	772	816	174,600	816
2022-02-03	768	788	757	781	155,400	781
2022-02-02	746	783	745	783	335,100	783
2022-02-01	731	744	691	742	259,800	742
2022-01-31	722	737	718	737	61,000	737
2022-01-28	706	727	705	722	103,100	722
2022-01-27	729	734	694	699	157,900	699
2022-01-26	744	744	724	724	56,200	724
2022-01-25	749	749	729	737	48,900	737
2022-01-24	730	751	729	748	75,000	748
2022-01-21	730	740	722	738	94,100	738
2022-01-20	714	744	711	738	111,600	738
2022-01-19	730	738	718	719	150,000	719
2022-01-18	756	756	736	738	64,700	738
2022-01-17	754	761	750	752	43,700	752
2022-01-14	747	755	743	753	83,700	753
2022-01-13	745	755	742	752	49,500	752
2022-01-12	740	758	740	753	63,200	753
2022-01-11	740	743	731	736	94,300	736
2022-01-07	753	764	740	741	71,900	741
2022-01-06	762	764	752	757	123,900	757
2022-01-05	755	765	749	762	96,500	762
2022-01-04	743	754	740	750	112,800	750

分割・併合履歴：なし