6794 フォスター電機(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-1891991989890050,000900
2021-10-1589191189191161,100911
2021-10-1490790788688751,300887
2021-10-1391391390190596,200905
2021-10-1290191790191571,500915
2021-10-1190090489190165,800901
2021-10-08888904883893125,500893
2021-10-07879885867873163,200873
2021-10-06875892871884142,000884
2021-10-05889892872873130,800873
2021-10-04909920898901105,300901
2021-10-01919922900900115,100900
2021-09-3093493992892876,300928
2021-09-29941941927935133,600935
2021-09-28949956941956107,000956
2021-09-27964965944944109,600944
2021-09-2494595594095197,400951
2021-09-22931935919928128,200928
2021-09-21938945932934127,900934
2021-09-17957970949966200,500966
2021-09-16948953938943101,500943
2021-09-1596896894794884,800948
2021-09-14951970951970120,300970
2021-09-1393795093395064,000950
2021-09-10927944927944108,000944
2021-09-09936941922926108,100926
2021-09-08952956937944119,900944
2021-09-07958967939944178,600944
2021-09-06945957944954180,100954
2021-09-03909936908930189,200930
2021-09-0290391189891095,500910
2021-09-01877904875897157,200897
2021-08-3187587986686980,200869
2021-08-3087488387387469,000874
2021-08-2785286685286642,800866
2021-08-2686386385585950,400859
2021-08-2585085985085864,400858
2021-08-24845857845849114,000849
2021-08-2383184883184193,100841
2021-08-20847849824827188,900827
2021-08-19847852836838159,200838
2021-08-18857868851859108,000859
2021-08-17875875858859141,600859
2021-08-16892892861867193,800867
2021-08-1390390588989397,400893
2021-08-12910912903905118,000905
2021-08-11902908898907127,300907
2021-08-10889899886896124,500896
2021-08-06903905882896186,500896
2021-08-05900911898902107,300902
2021-08-04907914900903148,300903
2021-08-03917924906906107,600906
2021-08-02915930911923208,200923
2021-07-30918927896903332,600903
2021-07-29937944930941114,100941
2021-07-2893193692693282,200932
2021-07-2793093792893166,500931
2021-07-26938938927927133,200927
2021-07-2191893091291671,400916
2021-07-20915920908910125,000910
2021-07-19930930916924169,300924
2021-07-1693393893093876,200938
2021-07-15960961936937103,600937
2021-07-14945965938958169,400958
2021-07-13943958938952153,000952
2021-07-12948953939949141,100949
2021-07-09935939921936221,600936
2021-07-08953957935935176,500935
2021-07-07951962943953199,000953
2021-07-06971974958958117,500958
2021-07-0597998096697274,500972
2021-07-02958984951982151,400982
2021-07-01976977954955254,600955
2021-06-30979983972976163,000976
2021-06-29985985966975201,800975
2021-06-28986995979985309,300985
2021-06-25981983976979124,700979
2021-06-2498398497598394,100983
2021-06-23984990975975140,400975
2021-06-22985994980984138,700984
2021-06-21980981965968229,600968
2021-06-18988994983987175,300987
2021-06-179971,001982997177,100997
2021-06-169981,003994999124,700999
2021-06-151,0011,004995998117,100998
2021-06-141,0211,0239971,000168,8001,000
2021-06-111,0071,0161,0011,010113,2001,010
2021-06-101,0241,0241,0021,012150,8001,012
2021-06-091,0331,0331,0251,02578,1001,025
2021-06-081,0321,0431,0231,025111,9001,025
2021-06-071,0661,0661,0291,036179,5001,036
2021-06-041,0611,0711,0551,06083,0001,060
2021-06-031,0751,0801,0531,061210,8001,061
2021-06-021,0441,0851,0401,072297,6001,072
2021-06-011,0431,0511,0261,050201,6001,050
2021-05-311,0491,0491,0181,026129,2001,026
2021-05-281,0311,0501,0241,050152,9001,050
2021-05-271,0231,0291,0051,009619,4001,009
2021-05-261,0061,0259911,022244,6001,022
2021-05-251,0371,0371,0171,017216,5001,017
2021-05-241,0501,0541,0331,042171,5001,042
2021-05-211,0821,0821,0521,054145,6001,054
2021-05-201,0971,1041,0751,076125,9001,076
2021-05-191,1211,1291,0951,100223,1001,100
2021-05-181,0961,1421,0821,133271,3001,133
2021-05-171,1901,1901,1411,152124,0001,152
2021-05-141,1591,1751,1581,16759,9001,167
2021-05-131,1581,1641,1391,14398,2001,143
2021-05-121,1601,1671,1391,156122,2001,156
2021-05-111,1941,1971,1671,17582,1001,175
2021-05-101,1851,2001,1731,19488,5001,194
2021-05-071,1701,1901,1681,183102,2001,183
2021-05-061,1681,1941,1601,170192,7001,170
2021-04-301,2051,2071,1651,166170,4001,166
2021-04-281,2261,2331,2151,21567,0001,215
2021-04-271,2331,2441,2261,22639,7001,226
2021-04-261,2411,2441,2221,233101,7001,233
2021-04-231,2511,2631,2431,24566,5001,245
2021-04-221,2451,2561,2351,25146,2001,251
2021-04-211,2501,2501,2221,243133,1001,243
2021-04-201,2701,2881,2581,27561,2001,275
2021-04-191,3201,3311,2831,28988,9001,289
2021-04-161,2991,3361,2961,309297,1001,309
2021-04-151,2571,2741,2571,25742,6001,257
2021-04-141,2671,2671,2491,25358,8001,253
2021-04-131,2671,2851,2511,27592,4001,275
2021-04-121,2641,2641,2451,25693,9001,256
2021-04-091,2541,2661,2491,25964,2001,259
2021-04-081,2681,2681,2381,25166,1001,251
2021-04-071,2701,2951,2701,28554,6001,285
2021-04-061,3061,3121,2621,27282,7001,272
2021-04-051,3231,3261,3051,31145,9001,311
2021-04-021,3341,3441,3061,32251,0001,322
2021-04-011,3141,3311,3121,31869,1001,318
2021-03-311,3471,3511,3021,306105,2001,306
2021-03-301,3891,3891,3421,365113,0001,365
2021-03-291,4041,4051,3551,364118,7001,364
2021-03-261,3961,3961,3621,37056,3001,370
2021-03-251,3681,3901,3601,36397,6001,363
2021-03-241,3781,3791,3471,34794,1001,347
2021-03-231,4151,4221,3951,39782,5001,397
2021-03-221,4101,4101,3901,40185,7001,401
2021-03-191,3821,4121,3711,412137,5001,412
2021-03-181,3721,3881,3631,38386,4001,383
2021-03-171,3501,3691,3461,36975,6001,369
2021-03-161,3501,3601,3421,35673,8001,356
2021-03-151,3501,3631,3361,34576,4001,345
2021-03-121,3341,3451,3251,343109,3001,343
2021-03-111,3261,3441,3191,32983,4001,329
2021-03-101,3101,3511,3041,326146,5001,326
2021-03-091,2961,2991,2781,296115,4001,296
2021-03-081,2821,2851,2611,27583,2001,275
2021-03-051,2401,2611,2201,26187,6001,261
2021-03-041,2511,2511,2151,240127,3001,240
2021-03-031,2611,2611,2451,25494,9001,254
2021-03-021,2731,2731,2311,256133,2001,256
2021-03-011,2441,2851,2331,273182,9001,273
2021-02-261,2771,2861,2381,244180,5001,244
2021-02-251,3081,3271,2651,275110,1001,275
2021-02-241,3101,3151,2731,289163,1001,289
2021-02-221,3141,3211,2871,307364,6001,307
2021-02-191,3331,3361,2861,295262,4001,295
2021-02-181,4051,4051,3351,344183,0001,344
2021-02-171,4191,4191,3801,403233,0001,403
2021-02-161,4611,4611,4151,41987,3001,419
2021-02-151,4681,4761,4461,467132,8001,467
2021-02-121,4871,4871,4461,455100,6001,455
2021-02-101,5201,5251,4881,491102,1001,491
2021-02-091,5201,5371,5101,531101,0001,531
2021-02-081,5651,5651,5001,525166,4001,525
2021-02-051,5301,5481,4851,536170,7001,536
2021-02-041,5081,5281,4961,516166,8001,516
2021-02-031,5021,5221,4621,516190,5001,516
2021-02-021,4391,5681,3881,503623,7001,503
2021-02-011,5501,5921,5291,579167,3001,579
2021-01-291,5441,5691,5401,552108,0001,552
2021-01-281,4851,5491,4621,544115,4001,544
2021-01-271,5001,5201,4941,50355,3001,503
2021-01-261,5001,5121,4861,49276,4001,492
2021-01-251,4601,4931,4591,48854,1001,488
2021-01-221,4621,4781,4581,46191,3001,461
2021-01-211,4571,4701,4511,47066,9001,470
2021-01-201,4351,4591,4341,45684,2001,456
2021-01-191,4261,4431,4131,435120,8001,435
2021-01-181,4151,4421,4101,428107,8001,428
2021-01-151,4081,4401,4081,420106,2001,420
2021-01-141,4001,4171,3801,40888,1001,408
2021-01-131,4001,4171,3991,41150,7001,411
2021-01-121,3791,4061,3721,39969,6001,399
2021-01-081,3781,3951,3591,37979,7001,379
2021-01-071,3401,3591,3301,35280,7001,352
2021-01-061,3201,3301,3151,32064,7001,320
2021-01-051,2941,3221,2881,31199,3001,311
2021-01-041,2911,2941,2551,294103,1001,294

分割・併合履歴 : なし