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