6794 フォスター電機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	971	971	944	956	281,900	956
2023-06-07	1,000	1,015	973	975	223,300	975
2023-06-06	981	1,008	975	994	297,200	994
2023-06-05	984	994	973	993	190,500	993
2023-06-02	964	996	964	969	242,600	969
2023-06-01	949	974	938	952	223,600	952
2023-05-31	953	972	942	949	209,100	949
2023-05-30	986	990	959	964	275,000	964
2023-05-29	1,010	1,010	982	991	260,300	991
2023-05-26	1,012	1,028	1,000	1,001	114,200	1,001
2023-05-25	1,015	1,024	1,007	1,010	109,300	1,010
2023-05-24	1,035	1,047	1,023	1,030	154,100	1,030
2023-05-23	1,075	1,075	1,047	1,051	215,500	1,051
2023-05-22	1,103	1,103	1,075	1,078	206,500	1,078
2023-05-19	1,153	1,176	1,111	1,117	203,000	1,117
2023-05-18	1,195	1,200	1,130	1,142	303,200	1,142
2023-05-17	1,103	1,188	1,103	1,185	427,300	1,185
2023-05-16	1,074	1,102	1,064	1,095	297,900	1,095
2023-05-15	1,040	1,067	1,008	1,054	356,500	1,054
2023-05-12	1,101	1,107	1,001	1,043	1,141,500	1,043
2023-05-11	1,225	1,230	1,184	1,191	277,200	1,191
2023-05-10	1,243	1,243	1,206	1,232	262,300	1,232
2023-05-09	1,249	1,271	1,219	1,259	302,300	1,259
2023-05-08	1,185	1,243	1,185	1,230	410,500	1,230
2023-05-02	1,161	1,200	1,160	1,185	278,400	1,185
2023-05-01	1,147	1,162	1,139	1,161	79,300	1,161
2023-04-28	1,116	1,137	1,095	1,129	115,800	1,129
2023-04-27	1,103	1,118	1,096	1,101	96,100	1,101
2023-04-26	1,116	1,119	1,094	1,116	150,200	1,116
2023-04-25	1,162	1,167	1,132	1,136	85,000	1,136
2023-04-24	1,172	1,172	1,136	1,155	80,700	1,155
2023-04-21	1,153	1,183	1,145	1,163	78,100	1,163
2023-04-20	1,171	1,186	1,155	1,158	75,700	1,158
2023-04-19	1,168	1,199	1,160	1,184	76,600	1,184
2023-04-18	1,200	1,209	1,164	1,172	102,900	1,172
2023-04-17	1,203	1,209	1,170	1,196	77,500	1,196
2023-04-14	1,236	1,245	1,192	1,196	151,000	1,196
2023-04-13	1,199	1,235	1,198	1,216	166,400	1,216
2023-04-12	1,180	1,213	1,168	1,211	208,900	1,211
2023-04-11	1,141	1,185	1,138	1,181	165,100	1,181
2023-04-10	1,104	1,133	1,104	1,129	60,900	1,129
2023-04-07	1,131	1,133	1,101	1,104	65,100	1,104
2023-04-06	1,107	1,136	1,107	1,118	112,800	1,118
2023-04-05	1,106	1,135	1,097	1,119	92,400	1,119
2023-04-04	1,135	1,150	1,115	1,125	102,400	1,125
2023-04-03	1,169	1,192	1,108	1,137	229,800	1,137
2023-03-31	1,160	1,179	1,142	1,150	159,200	1,150
2023-03-30	1,164	1,207	1,162	1,165	176,800	1,165
2023-03-29	1,133	1,156	1,114	1,151	208,500	1,151
2023-03-28	1,176	1,176	1,126	1,135	297,600	1,135
2023-03-27	1,176	1,185	1,154	1,176	198,000	1,176
2023-03-24	1,160	1,191	1,160	1,174	283,400	1,174
2023-03-23	1,101	1,174	1,097	1,157	393,300	1,157
2023-03-22	1,101	1,134	1,093	1,111	318,600	1,111
2023-03-20	1,081	1,106	1,072	1,090	308,400	1,090
2023-03-17	1,065	1,092	1,055	1,077	269,500	1,077
2023-03-16	1,029	1,059	1,019	1,057	306,600	1,057
2023-03-15	1,038	1,062	1,032	1,057	154,600	1,057
2023-03-14	1,026	1,043	1,000	1,008	103,900	1,008
2023-03-13	1,038	1,055	1,023	1,038	85,300	1,038
2023-03-10	1,065	1,067	1,035	1,038	112,900	1,038
2023-03-09	1,064	1,084	1,049	1,078	128,300	1,078
2023-03-08	1,030	1,061	1,024	1,058	146,000	1,058
2023-03-07	1,042	1,042	1,024	1,029	72,500	1,029
2023-03-06	1,029	1,044	1,022	1,038	122,000	1,038
2023-03-03	1,056	1,061	1,016	1,028	170,100	1,028
2023-03-02	1,062	1,069	1,033	1,048	180,900	1,048
2023-03-01	1,017	1,082	1,017	1,063	525,600	1,063
2023-02-28	1,011	1,024	990	1,010	216,000	1,010
2023-02-27	977	1,015	976	1,007	298,000	1,007
2023-02-24	971	980	960	978	192,200	978
2023-02-22	981	990	961	963	175,700	963
2023-02-21	947	985	941	981	215,900	981
2023-02-20	947	963	924	947	248,800	947
2023-02-17	875	947	870	947	500,800	947
2023-02-16	872	882	857	880	300,400	880
2023-02-15	971	972	870	870	620,500	870
2023-02-14	965	986	957	986	126,900	986
2023-02-13	965	965	953	957	100,200	957
2023-02-10	968	981	965	969	82,500	969
2023-02-09	973	986	967	980	97,700	980
2023-02-08	979	997	971	980	170,900	980
2023-02-07	965	981	960	980	160,800	980
2023-02-06	985	991	962	966	162,100	966
2023-02-03	959	984	959	983	119,900	983
2023-02-02	971	971	955	965	58,900	965
2023-02-01	953	973	948	966	84,100	966
2023-01-31	945	963	936	957	121,300	957
2023-01-30	959	967	935	936	122,000	936
2023-01-27	944	963	943	960	151,400	960
2023-01-26	943	947	931	941	127,600	941
2023-01-25	936	946	924	938	130,700	938
2023-01-24	948	948	936	938	109,500	938
2023-01-23	944	955	941	944	145,600	944
2023-01-20	943	945	921	938	121,900	938
2023-01-19	926	944	918	939	132,500	939
2023-01-18	940	947	927	935	100,400	935
2023-01-17	918	939	918	937	109,700	937
2023-01-16	900	921	898	916	124,100	916
2023-01-13	900	915	900	910	108,100	910
2023-01-12	898	914	897	904	99,000	904
2023-01-11	876	898	876	893	123,300	893
2023-01-10	870	875	863	872	101,100	872
2023-01-06	845	868	835	858	145,000	858
2023-01-05	828	838	824	836	86,600	836
2023-01-04	833	847	824	834	98,900	834

分割・併合履歴：なし